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 | 15.3846153846 | 0.52 | 0.61 | 0.52 | 46416 | 0.59666062 | CS |
| 4 | 0.02 | 3.44827586207 | 0.58 | 0.67 | 0.48 | 107652 | 0.56813559 | CS |
| 12 | -0.12 | -16.6666666667 | 0.72 | 0.74 | 0.47 | 147554 | 0.59801721 | CS |
| 26 | -0.33 | -35.4838709677 | 0.93 | 1.11 | 0.47 | 239431 | 0.76234633 | CS |
| 52 | 0.1 | 20 | 0.5 | 1.11 | 0.355 | 177619 | 0.72827381 | CS |
| 156 | -7.4 | -92.5 | 8 | 8.6 | 0.1 | 70922 | 0.88708382 | CS |
| 260 | -19.4 | -97 | 20 | 63 | 0.1 | 66844 | 4.3258214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736287500 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 14000 |
| 1736201100 | 0.6 | 0.04 | 7.14 | 0.56 | 0.6 | 0.55 | 35110 |
| 1735941900 | 0.56 | -0.04 | -6.67 | 0.58 | 0.59 | 0.56 | 15500 |
| 1735855500 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.55 | 63000 |
| 1735682700 | 0.6 | 0.08 | 15.38 | 0.52 | 0.61 | 0.52 | 72053 |
| 1735596300 | 0.52 | 0.02 | 4.00 | 0.5 | 0.53 | 0.48 | 47520 |
| 1735337100 | 0.5 | -0.02 | -3.85 | 0.51 | 0.53 | 0.48 | 133879 |
| 1735077900 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 2000 |
| 1734991500 | 0.53 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 36025 |
| 1734732300 | 0.53 | 0 | 0.00 | 0.56 | 0.5699999 | 0.51 | 171996 |
| 1734645900 | 0.53 | -0.02 | -3.64 | 0.55 | 0.56 | 0.52 | 23500 |
| 1734559500 | 0.55 | 0.03 | 5.77 | 0.54 | 0.55 | 0.53 | 45100 |
| 1734473100 | 0.52 | -0.04 | -7.14 | 0.55 | 0.55 | 0.5 | 260500 |
| 1734386700 | 0.56 | 0 | 0.00 | 0.54 | 0.56 | 0.53 | 138000 |
| 1734127500 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.53 | 184500 |
| 1734041100 | 0.6 | -0.03 | -4.76 | 0.63 | 0.64 | 0.59 | 206197 |
| 1733954700 | 0.63 | 0 | 0.00 | 0.62 | 0.63 | 0.5699999 | 138199 |
| 1733868300 | 0.63 | 0.07 | 12.50 | 0.58 | 0.67 | 0.56 | 257010 |
| 1733781900 | 0.56 | 0 | 0.00 | 0.56 | 0.59 | 0.56 | 260500 |
| 1733522700 | 0.56 | -0.03 | -5.08 | 0.59 | 0.61 | 0.56 | 175922 |
| 1733436300 | 0.59 | 0.06 | 11.32 | 0.53 | 0.6 | 0.53 | 561650 |
| 1733349900 | 0.53 | 0.01 | 1.92 | 0.55 | 0.55 | 0.5 | 182615 |
| 1733263500 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.51 | 21500 |
| 1733177100 | 0.54 | 0.03 | 5.88 | 0.54 | 0.55 | 0.53 | 63055 |
| 1732917900 | 0.51 | -0.03 | -5.56 | 0.53 | 0.54 | 0.51 | 49000 |
| 1732831500 | 0.54 | 0.02 | 3.85 | 0.55 | 0.55 | 0.54 | 57000 |
| 1732745100 | 0.52 | -0.05 | -8.77 | 0.56 | 0.5649999 | 0.52 | 203000 |
| 1732658700 | 0.5699999 | 0.0699999 | 14.00 | 0.51 | 0.5699999 | 0.47 | 339800 |
| 1732572300 | 0.5 | -0.07 | -12.28 | 0.5699999 | 0.59 | 0.5 | 220502 |
| 1732313100 | 0.5699999 | 0 | 0.00 | 0.58 | 0.6 | 0.5699999 | 189000 |
| 1732226700 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.58 | 0.51 | 400400 |
| 1732140300 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.5 | 138564 |
| 1732053900 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.55 | 70700 |
| 1731967500 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 56535 |
| 1731708300 | 0.56 | -0.01 | -1.75 | 0.55 | 0.5699999 | 0.54 | 182669 |
| 1731621900 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.59 | 0.55 | 91750 |
| 1731535500 | 0.56 | -0.01 | -1.75 | 0.56 | 0.58 | 0.54 | 141550 |
| 1731449100 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.54 | 109936 |
| 1731362700 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.56 | 31000 |
| 1731103500 | 0.6 | 0 | 0.00 | 0.6 | 0.62 | 0.58 | 42050 |
| 1731017100 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.55 | 298600 |
| 1730930700 | 0.6 | -0.03 | -4.76 | 0.64 | 0.64 | 0.6 | 91572 |
| 1730844300 | 0.63 | 0 | 0.00 | 0.62 | 0.68 | 0.62 | 215700 |
| 1730757900 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.5699999 | 220205 |
| 1730495100 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 23600 |
| 1730408700 | 0.64 | -0.02 | -3.03 | 0.65 | 0.65 | 0.62 | 129445 |
| 1730322300 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.6 | 366073 |
| 1730235900 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 0.63 | 141169 |
| 1730149500 | 0.66 | -0.02 | -2.94 | 0.6899999 | 0.6949999 | 0.65 | 323550 |
| 1729890300 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.66 | 126300 |
| 1729803900 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.66 | 220500 |
| 1729717500 | 0.7 | 0 | 0.00 | 0.68 | 0.7 | 0.67 | 46763 |
| 1729631100 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.67 | 27020 |
| 1729544700 | 0.6899999 | -0.03 | -4.17 | 0.7 | 0.72 | 0.6899999 | 84800 |
| 1729285500 | 0.72 | 0.01 | 1.41 | 0.6899999 | 0.73 | 0.6899999 | 209720 |
| 1729199100 | 0.71 | -0.03 | -4.05 | 0.71 | 0.71 | 0.6899999 | 151000 |
| 1729112700 | 0.74 | 0.06 | 8.82 | 0.68 | 0.74 | 0.66 | 268987 |
| 1729026300 | 0.68 | -0.02 | -2.86 | 0.72 | 0.72 | 0.68 | 46814 |
| 1728680700 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.6899999 | 86000 |
| 1728594300 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.6899999 | 74629 |
| 1728507900 | 0.7 | 0 | 0.00 | 0.6899999 | 0.72 | 0.6899999 | 263745 |
| 1728421500 | 0.7 | -0.02 | -2.78 | 0.73 | 0.73 | 0.6899999 | 188432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
