News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0116 | -1.9285120532 | 0.6015 | 0.6015 | 0.55 | 60763 | 0.57778374 | CS |
| 4 | -0.135 | -18.6232583805 | 0.7249 | 0.82 | 0.55 | 88225 | 0.67028099 | CS |
| 12 | 0.1099 | 22.8958333333 | 0.48 | 1.0099 | 0.48 | 3022332 | 0.72798215 | CS |
| 26 | -2.1601 | -78.5490909091 | 2.75 | 3.14 | 0.3611 | 1562252 | 0.7507417 | CS |
| 52 | -9.6406 | -94.2339084111 | 10.2305 | 10.234 | 0.3611 | 3860613 | 4.14164839 | CS |
| 156 | -648.6601 | -99.9091413169 | 649.25 | 722.75 | 0.3611 | 1708622 | 46.49708987 | CS |
| 260 | -688.8401 | -99.9144365635 | 689.43 | 2670.5 | 0.3611 | 2132088 | 676.06873839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873400 | 0.5886 | -0.0036 | -0.61 | 0.5699999 | 0.5997 | 0.5699999 | 33959 |
| 1733787000 | 0.5921999 | 0.0091999 | 1.58 | 0.5999 | 0.6 | 0.5838 | 56678 |
| 1733527800 | 0.583 | 0.0072 | 1.25 | 0.5699999 | 0.599 | 0.5699999 | 54375 |
| 1733441400 | 0.5758 | 0.0059 | 1.04 | 0.58 | 0.6 | 0.5654 | 40246 |
| 1733355000 | 0.5699 | -0.0021 | -0.37 | 0.5799 | 0.59 | 0.5518 | 65887 |
| 1733268600 | 0.5719999 | -0.0291 | -4.84 | 0.6015 | 0.6015 | 0.56 | 74008 |
| 1733182200 | 0.6011 | -0.0019 | -0.32 | 0.6029 | 0.61 | 0.584 | 48260 |
| 1732917840 | 0.603 | 0.0084 | 1.41 | 0.614 | 0.614 | 0.59 | 21160 |
| 1732750200 | 0.5946 | -0.0134 | -2.20 | 0.591 | 0.6192 | 0.5618 | 88438 |
| 1732663800 | 0.608 | -0.014 | -2.25 | 0.62 | 0.6447 | 0.6 | 111513 |
| 1732577400 | 0.622 | -0.059 | -8.66 | 0.6713 | 0.6833 | 0.6 | 190470 |
| 1732318200 | 0.681 | -0.0388 | -5.39 | 0.715 | 0.715 | 0.6806 | 30553 |
| 1732231800 | 0.7198 | 0.0108 | 1.52 | 0.7097 | 0.728 | 0.68 | 39008 |
| 1732145400 | 0.709 | 0.0095 | 1.36 | 0.676 | 0.7271 | 0.676 | 33236 |
| 1732059000 | 0.6995 | -0.0003 | -0.04 | 0.7032 | 0.715576 | 0.6947 | 31557 |
| 1731972600 | 0.6998 | -0.013 | -1.82 | 0.7129 | 0.723279 | 0.6907 | 60585 |
| 1731713400 | 0.7128 | -0.0142 | -1.95 | 0.74 | 0.74 | 0.6899999 | 93561 |
| 1731627000 | 0.727 | 0.0145 | 2.04 | 0.7276 | 0.7452 | 0.7 | 76161 |
| 1731540600 | 0.7125 | -0.0676 | -8.67 | 0.7801 | 0.8136 | 0.71 | 269589 |
| 1731454200 | 0.7801 | 0.0750001 | 10.64 | 0.7249 | 0.8199999 | 0.6949999 | 265029 |
| 1731367800 | 0.7050999 | 0.0108999 | 1.57 | 0.7099 | 0.7445 | 0.6602 | 104044 |
| 1731108600 | 0.6942 | -0.0048 | -0.69 | 0.72 | 0.72 | 0.64 | 209878 |
| 1731022200 | 0.699 | -0.016 | -2.24 | 0.7288 | 0.7387 | 0.672 | 321245 |
| 1730935800 | 0.715 | -0.04 | -5.30 | 0.7378 | 0.7596 | 0.7025 | 1064201 |
| 1730849400 | 0.755 | -0.001 | -0.13 | 0.7625 | 0.774 | 0.7373 | 151143 |
| 1730763000 | 0.756 | 0.006 | 0.80 | 0.7272 | 0.785 | 0.7 | 312439 |
| 1730500200 | 0.75 | 0.034 | 4.75 | 0.749 | 0.75 | 0.6834 | 104187 |
| 1730413800 | 0.716 | -0.0364 | -4.84 | 0.76 | 0.76 | 0.6949999 | 310409 |
| 1730327400 | 0.7524 | 0.1016 | 15.61 | 0.6425 | 0.7548 | 0.606 | 1168445 |
| 1730241000 | 0.6508 | 0.1004 | 18.24 | 0.63 | 0.719 | 0.5701 | 17747396 |
| 1730154600 | 0.5504 | -0.0006 | -0.11 | 0.546 | 0.56 | 0.546 | 86764 |
| 1729895400 | 0.551 | -0.0149 | -2.63 | 0.56 | 0.595145 | 0.54 | 56177 |
| 1729809000 | 0.5659 | -0.0284 | -4.78 | 0.5943 | 0.5979 | 0.55 | 107100 |
| 1729722600 | 0.5943 | 0.0033 | 0.56 | 0.58 | 0.6209 | 0.58 | 96592 |
| 1729636200 | 0.591 | -0.0301 | -4.85 | 0.6 | 0.6211 | 0.54 | 141220 |
| 1729549800 | 0.6211 | -0.0087 | -1.38 | 0.6298 | 0.6669 | 0.61 | 223598 |
| 1729290600 | 0.6298 | 0.0398 | 6.75 | 0.5723 | 0.6298 | 0.5723 | 87443 |
| 1729204200 | 0.59 | -0.0001 | -0.02 | 0.59 | 0.6088 | 0.5753 | 112905 |
| 1729117800 | 0.5901 | -0.0169 | -2.78 | 0.61 | 0.626 | 0.5752 | 198110 |
| 1729031400 | 0.607 | -0.008 | -1.30 | 0.605 | 0.6432 | 0.605 | 96650 |
| 1728945000 | 0.615 | -0.008 | -1.28 | 0.623 | 0.64 | 0.601 | 93363 |
| 1728685800 | 0.623 | -0.0019 | -0.30 | 0.6327 | 0.64 | 0.6124 | 103684 |
| 1728599400 | 0.6249 | -0.0281 | -4.30 | 0.6541 | 0.6541 | 0.621 | 79909 |
| 1728513000 | 0.653 | -0.0307 | -4.49 | 0.698 | 0.698 | 0.653 | 103364 |
| 1728426600 | 0.6837 | -0.0093 | -1.34 | 0.6909999 | 0.6929999 | 0.675 | 39028 |
| 1728340200 | 0.6929999 | -0.017 | -2.39 | 0.71 | 0.7194 | 0.6802 | 97230 |
| 1728081000 | 0.71 | -0.0293 | -3.96 | 0.7403 | 0.75 | 0.7 | 110879 |
| 1727994600 | 0.7393 | 0.0433001 | 6.22 | 0.6938 | 0.7393999 | 0.6664 | 187184 |
| 1727908200 | 0.6959999 | 0.0176999 | 2.61 | 0.6603 | 0.6999 | 0.6603 | 196148 |
| 1727821800 | 0.6783 | -0.0108 | -1.57 | 0.6684 | 0.71 | 0.6443 | 280084 |
| 1727735400 | 0.6891 | -0.0209 | -2.94 | 0.7022 | 0.7022 | 0.65 | 227415 |
| 1727476200 | 0.71 | -0.02 | -2.74 | 0.7014 | 0.7292999 | 0.6802 | 321742 |
| 1727389800 | 0.73 | 0.0400001 | 5.80 | 0.6899999 | 0.74 | 0.682 | 562339 |
| 1727303400 | 0.6899999 | -0.015 | -2.13 | 0.7137 | 0.7141 | 0.665 | 479878 |
| 1727217000 | 0.705 | -0.042 | -5.62 | 0.75 | 0.78 | 0.701 | 1021782 |
| 1727130600 | 0.747 | 0.007 | 0.95 | 0.74 | 0.81 | 0.67 | 4231524 |
| 1726871400 | 0.74 | 0.2431 | 48.92 | 0.87 | 1.0099 | 0.6155 | 145289065 |
| 1726785000 | 0.4969 | -0.0131 | -2.57 | 0.51 | 0.51985 | 0.4903 | 51965 |
| 1726698600 | 0.51 | -0.0199 | -3.76 | 0.5321 | 0.5321 | 0.4992 | 61995 |
| 1726612200 | 0.5299 | 0.0413 | 8.45 | 0.48 | 0.54 | 0.48 | 242927 |
| 1726525800 | 0.4886 | 0.0137 | 2.88 | 0.4998 | 0.4998 | 0.47031 | 40702 |
| 1726266600 | 0.4749 | 0.003 | 0.64 | 0.4998 | 0.4998 | 0.4749 | 79400 |
| 1726180200 | 0.4719 | -0.0074 | -1.54 | 0.48 | 0.49 | 0.46 | 11479 |
| 1726093800 | 0.4793 | 0.0233 | 5.11 | 0.4601 | 0.49 | 0.4511 | 110654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
