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 | 0.02 | 2.5974025974 | 0.77 | 0.86 | 0.75 | 87993 | 0.81686074 | CS |
| 4 | -0.02 | -2.46913580247 | 0.81 | 0.94 | 0.73 | 70684 | 0.81320559 | CS |
| 12 | -0.13 | -14.1304347826 | 0.92 | 1.26 | 0.73 | 109461 | 0.95194037 | CS |
| 26 | -0.25 | -24.0384615385 | 1.04 | 1.46 | 0.73 | 174879 | 0.98362673 | CS |
| 52 | 0.16 | 25.3968253968 | 0.63 | 1.46 | 0.47 | 200460 | 0.92555094 | CS |
| 156 | -6.07 | -88.4839650146 | 6.86 | 6.97 | 0.47 | 191908 | 2.44966466 | CS |
| 260 | -0.84 | -51.5337423313 | 1.63 | 11.59 | 0.47 | 207822 | 3.94006923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721250300 | 0.79 | -0.03 | -3.66 | 0.81 | 0.83 | 0.79 | 93861 |
| 1721163900 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.83 | 0.8 | 69300 |
| 1721077500 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.79 | 171769 |
| 1720818300 | 0.84 | 0 | 0.00 | 0.8199999 | 0.86 | 0.8199999 | 24447 |
| 1720731900 | 0.84 | 0.09 | 12.00 | 0.77 | 0.84 | 0.76 | 153076 |
| 1720645500 | 0.75 | -0.01 | -1.32 | 0.77 | 0.77 | 0.75 | 21375 |
| 1720559100 | 0.76 | -0.01 | -1.30 | 0.79 | 0.79 | 0.75 | 85418 |
| 1720472700 | 0.77 | 0.03 | 4.05 | 0.77 | 0.79 | 0.77 | 15674 |
| 1720213500 | 0.74 | -0.05 | -6.33 | 0.79 | 0.79 | 0.73 | 90586 |
| 1720127100 | 0.79 | 0.02 | 2.60 | 0.78 | 0.8 | 0.78 | 13500 |
| 1720040700 | 0.77 | -0.02 | -2.53 | 0.78 | 0.85 | 0.76 | 112035 |
| 1719954300 | 0.79 | 0.01 | 1.28 | 0.8 | 0.8 | 0.75 | 45920 |
| 1719608700 | 0.78 | -0.14 | -15.22 | 0.9 | 0.93 | 0.75 | 165600 |
| 1719522300 | 0.92 | 0.02 | 2.22 | 0.88 | 0.94 | 0.88 | 85391 |
| 1719435900 | 0.9 | 0.04 | 4.65 | 0.84 | 0.93 | 0.84 | 88110 |
| 1719349500 | 0.86 | 0.05 | 6.17 | 0.81 | 0.86 | 0.81 | 137450 |
| 1719263100 | 0.81 | 0.03 | 3.85 | 0.77 | 0.81 | 0.77 | 19985 |
| 1719003900 | 0.78 | -0.02 | -2.50 | 0.81 | 0.8199999 | 0.78 | 30505 |
| 1718917500 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.79 | 11700 |
| 1718831100 | 0.81 | 0.02 | 2.53 | 0.81 | 0.81 | 0.81 | 1150 |
| 1718744700 | 0.79 | 0.03 | 3.95 | 0.79 | 0.79 | 0.77 | 7007 |
| 1718658300 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.75 | 11090 |
| 1718399100 | 0.75 | -0.01 | -1.32 | 0.78 | 0.78 | 0.75 | 38519 |
| 1718312700 | 0.76 | -0.06 | -7.32 | 0.83 | 0.83 | 0.76 | 51972 |
| 1718226300 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.85 | 0.8 | 93120 |
| 1718139900 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 10383 |
| 1718053440 | 0.81 | 0 | 0.00 | 0.8 | 0.8199999 | 0.8 | 23508 |
| 1717794300 | 0.81 | 0.02 | 2.53 | 0.79 | 0.81 | 0.77 | 23892 |
| 1717707900 | 0.79 | 0 | 0.00 | 0.8 | 0.81 | 0.75 | 60860 |
| 1717621500 | 0.79 | -0.02 | -2.47 | 0.8199999 | 0.83 | 0.79 | 38630 |
| 1717535100 | 0.81 | 0 | 0.00 | 0.8 | 0.8199999 | 0.78 | 70033 |
| 1717448700 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.83 | 0.8 | 60449 |
| 1717189500 | 0.8199999 | 0 | 0.00 | 0.84 | 0.84 | 0.81 | 20500 |
| 1717103100 | 0.8199999 | 0 | 0.00 | 0.84 | 0.85 | 0.8199999 | 44310 |
| 1717016700 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.85 | 0.81 | 179610 |
| 1716930300 | 0.84 | -0.03 | -3.45 | 0.86 | 0.86 | 0.8199999 | 41147 |
| 1716843900 | 0.87 | 0.01 | 1.16 | 0.88 | 0.88 | 0.86 | 24050 |
| 1716584700 | 0.86 | 0.03 | 3.61 | 0.86 | 0.88 | 0.84 | 40545 |
| 1716498300 | 0.83 | -0.08 | -8.79 | 0.91 | 0.91 | 0.83 | 313870 |
| 1716411900 | 0.91 | -0.01 | -1.09 | 0.92 | 0.94 | 0.91 | 45017 |
| 1716325500 | 0.92 | -0.03 | -3.16 | 0.95 | 0.95 | 0.9 | 102660 |
| 1715979900 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.94 | 123100 |
| 1715893500 | 0.99 | 0.04 | 4.21 | 0.95 | 1.07 | 0.95 | 149913 |
| 1715807100 | 0.95 | 0.01 | 1.06 | 0.94 | 0.98 | 0.92 | 130816 |
| 1715720700 | 0.94 | 0.02 | 2.17 | 0.92 | 0.96 | 0.92 | 66031 |
| 1715634300 | 0.92 | -0.01 | -1.08 | 0.92 | 0.95 | 0.91 | 91600 |
| 1715375100 | 0.93 | 0.03 | 3.33 | 0.94 | 0.94 | 0.88 | 215017 |
| 1715288700 | 0.9 | -0.05 | -5.26 | 0.97 | 0.97 | 0.9 | 67665 |
| 1715202300 | 0.95 | 0.04 | 4.40 | 0.92 | 0.95 | 0.9 | 63983 |
| 1715115900 | 0.91 | -0.03 | -3.19 | 0.95 | 0.99 | 0.91 | 429214 |
| 1715029500 | 0.94 | -0.04 | -4.08 | 1 | 1.04 | 0.94 | 119577 |
| 1714770300 | 0.98 | -0.02 | -2.00 | 1.02 | 1.05 | 0.98 | 64942 |
| 1714683900 | 1 | -0.02 | -1.96 | 1.02 | 1.06 | 0.98 | 95193 |
| 1714597500 | 1.02 | -0.19 | -15.70 | 1.22 | 1.23 | 1.01 | 439875 |
| 1714511100 | 1.21 | 0.29 | 31.52 | 0.91 | 1.26 | 0.89 | 1358147 |
| 1714424700 | 0.92 | 0.03 | 3.37 | 0.9 | 0.94 | 0.89 | 98750 |
| 1714165500 | 0.89 | 0.02 | 2.30 | 0.88 | 0.92 | 0.88 | 58900 |
| 1714079100 | 0.87 | -0.06 | -6.45 | 0.91 | 0.92 | 0.87 | 38029 |
| 1713992700 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.89 | 93800 |
| 1713906300 | 0.92 | 0.03 | 3.37 | 0.91 | 0.94 | 0.87 | 45709 |
| 1713819900 | 0.89 | 0 | 0.00 | 0.92 | 0.92 | 0.87 | 58073 |
| 1713560700 | 0.89 | -0.03 | -3.26 | 0.92 | 0.93 | 0.89 | 52003 |
| 1713474300 | 0.92 | -0.07 | -7.07 | 0.98 | 0.98 | 0.92 | 55637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
