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 | -0.08 | -8.08080808081 | 0.99 | 1.02 | 0.68 | 776777 | 0.85194811 | CS |
| 4 | -0.62 | -40.522875817 | 1.53 | 1.53 | 0.68 | 421374 | 1.01732564 | CS |
| 12 | -0.83 | -47.7011494253 | 1.74 | 1.8899 | 0.68 | 236237 | 1.22093247 | CS |
| 26 | -0.81 | -47.0930232558 | 1.72 | 2.88 | 0.68 | 296756 | 1.71162259 | CS |
| 52 | -0.79 | -46.4705882353 | 1.7 | 5.65 | 0.68 | 328617 | 2.38431123 | CS |
| 156 | 0.4592 | 101.863354037 | 0.4508 | 8.6 | 0.1811 | 1100509 | 0.8333124 | CS |
| 260 | 0.0301 | 3.42084327765 | 0.8799 | 8.6 | 0.1811 | 1589679 | 0.75435067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 0.8831 | 0.0551 | 6.65 | 0.89 | 0.909899 | 0.8199999 | 228675 |
| 1727994600 | 0.828 | 0.0080001 | 0.98 | 0.8228 | 0.86 | 0.8 | 177331 |
| 1727908200 | 0.8199999 | -0.06 | -6.82 | 0.894 | 0.9065 | 0.81 | 210245 |
| 1727821800 | 0.88 | -0.0144 | -1.61 | 0.9242 | 0.9633 | 0.8401 | 806504 |
| 1727735400 | 0.8944 | 0.0538 | 6.40 | 0.84 | 0.9 | 0.807 | 350630 |
| 1727476200 | 0.8406 | -0.1068 | -11.27 | 0.99 | 1.02 | 0.68 | 2339173 |
| 1727389800 | 0.9474 | -0.0134 | -1.39 | 1.1 | 1.1 | 0.876 | 548938 |
| 1727303400 | 0.9608 | -0.0592 | -5.80 | 1 | 1.02 | 0.9 | 374243 |
| 1727217000 | 1.02 | -0.19 | -15.70 | 1.25 | 1.2599 | 0.7319 | 1496887 |
| 1727130600 | 1.21 | -0.07 | -5.47 | 1.29 | 1.33 | 1.2 | 275665 |
| 1726871400 | 1.28 | -0.01 | -0.78 | 1.31 | 1.34 | 1.22 | 470421 |
| 1726785000 | 1.29 | -0.07 | -5.15 | 1.4 | 1.42 | 1.24 | 334779 |
| 1726698600 | 1.36 | -0.01 | -0.73 | 1.37 | 1.42 | 1.35 | 131592 |
| 1726612200 | 1.37 | -0.02 | -1.44 | 1.36 | 1.415 | 1.34 | 88460 |
| 1726525800 | 1.3899999 | -0.09 | -5.83 | 1.46 | 1.48 | 1.3 | 225543 |
| 1726266600 | 1.476 | -0 | -0.27 | 1.47 | 1.48 | 1.43 | 129348 |
| 1726180200 | 1.48 | 0.05 | 3.50 | 1.46 | 1.4899 | 1.45 | 63141 |
| 1726093800 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.36 | 96055 |
| 1726007400 | 1.46 | -0.03 | -2.01 | 1.5 | 1.5 | 1.35 | 125971 |
| 1725921000 | 1.49 | 0.01 | 0.68 | 1.46 | 1.51 | 1.42 | 112046 |
| 1725661800 | 1.48 | -0.04 | -2.63 | 1.53 | 1.53 | 1.4 | 70512 |
| 1725575400 | 1.52 | 0.05 | 3.75 | 1.5 | 1.52 | 1.45 | 67578 |
| 1725489000 | 1.465 | -0.05 | -2.98 | 1.54 | 1.54 | 1.4277 | 81376 |
| 1725402600 | 1.51 | -0.12 | -7.36 | 1.62 | 1.72 | 1.45 | 291868 |
| 1725057000 | 1.6299999 | 0.06 | 3.82 | 1.58 | 1.6299999 | 1.56 | 61919 |
| 1724970600 | 1.57 | -0.06 | -3.68 | 1.6399999 | 1.65 | 1.57 | 48466 |
| 1724884200 | 1.6299999 | 0.14 | 9.40 | 1.55 | 1.65 | 1.44 | 332039 |
| 1724797800 | 1.49 | -0.16 | -9.70 | 1.62 | 1.67 | 1.47 | 274400 |
| 1724711400 | 1.65 | 0.11 | 7.14 | 1.56 | 1.65 | 1.5504 | 153932 |
| 1724452200 | 1.54 | 0.06 | 4.05 | 1.49 | 1.57 | 1.47 | 99346 |
| 1724365800 | 1.48 | 0.01 | 0.68 | 1.42 | 1.52 | 1.37 | 311147 |
| 1724279400 | 1.47 | 0.01 | 1.03 | 1.48 | 1.49 | 1.4 | 54345 |
| 1724193000 | 1.455 | 0.04 | 2.46 | 1.43 | 1.52 | 1.4 | 109282 |
| 1724106600 | 1.42 | 0.03 | 2.16 | 1.42 | 1.54 | 1.3899999 | 268896 |
| 1723847400 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.46 | 1.3799999 | 257054 |
| 1723761000 | 1.37 | -0.05 | -3.52 | 1.41 | 1.4299 | 1.36 | 157807 |
| 1723674600 | 1.42 | -0.01 | -0.70 | 1.45 | 1.45 | 1.37 | 212610 |
| 1723588200 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.4599 | 1.36 | 117938 |
| 1723501800 | 1.3799999 | 0.02 | 1.47 | 1.3899999 | 1.46 | 1.29 | 210813 |
| 1723242600 | 1.36 | -0.09 | -6.21 | 1.47 | 1.47 | 1.34 | 209703 |
| 1723156200 | 1.45 | 0.1 | 7.01 | 1.3899999 | 1.45 | 1.35 | 78088 |
| 1723069800 | 1.355 | -0.02 | -1.09 | 1.3899999 | 1.44 | 1.35 | 243600 |
| 1722983400 | 1.37 | -0.13 | -8.67 | 1.48 | 1.5293 | 1.34 | 173340 |
| 1722897000 | 1.5 | -0.08 | -5.06 | 1.5 | 1.55 | 1.45 | 243732 |
| 1722637800 | 1.58 | -0.11 | -6.51 | 1.6 | 1.67 | 1.57 | 112457 |
| 1722551400 | 1.69 | -0.02 | -1.17 | 1.73 | 1.73 | 1.61 | 84900 |
| 1722465000 | 1.71 | 0.06 | 3.64 | 1.69 | 1.73 | 1.66 | 73446 |
| 1722378600 | 1.65 | -0.03 | -1.79 | 1.68 | 1.6899 | 1.65 | 69287 |
| 1722292200 | 1.68 | -0.02 | -1.18 | 1.7 | 1.74 | 1.62 | 121260 |
| 1722033000 | 1.7 | -0.11 | -6.08 | 1.81 | 1.81 | 1.66 | 67121 |
| 1721946600 | 1.81 | 0.16 | 9.70 | 1.6399999 | 1.87 | 1.61 | 211141 |
| 1721860200 | 1.65 | -0.04 | -2.37 | 1.68 | 1.72 | 1.6299999 | 86149 |
| 1721773800 | 1.69 | -0.03 | -1.74 | 1.75 | 1.75 | 1.68 | 128389 |
| 1721687400 | 1.72 | -0.01 | -0.58 | 1.73 | 1.79 | 1.7 | 106462 |
| 1721428200 | 1.73 | 0.02 | 1.17 | 1.73 | 1.77 | 1.68 | 55905 |
| 1721341800 | 1.71 | -0.1 | -5.52 | 1.8 | 1.847 | 1.7 | 69326 |
| 1721255400 | 1.81 | -0.01 | -0.55 | 1.81 | 1.86 | 1.77 | 54455 |
| 1721169000 | 1.82 | -0.01 | -0.55 | 1.8 | 1.8899 | 1.78 | 70737 |
| 1721082600 | 1.83 | 0.06 | 3.39 | 1.82 | 1.87 | 1.75 | 88605 |
| 1720823400 | 1.77 | 0.01 | 0.57 | 1.74 | 1.8 | 1.73 | 51600 |
| 1720737000 | 1.76 | 0.05 | 2.92 | 1.75 | 1.8 | 1.71 | 71862 |
| 1720650600 | 1.71 | -0.06 | -3.39 | 1.71 | 1.79 | 1.7 | 84858 |
| 1720564200 | 1.77 | -0.01 | -0.56 | 1.83 | 1.83 | 1.7399 | 66420 |
| 1720477800 | 1.78 | -0.02 | -1.11 | 1.82 | 1.84 | 1.74 | 64097 |
| 1720218600 | 1.8 | 0.04 | 2.27 | 1.82 | 1.84 | 1.76 | 82522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
