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 | -0.129 | -12.1698113208 | 1.06 | 1.09 | 0.78 | 123940 | 0.95101782 | CS |
| 4 | -0.219 | -19.0434782609 | 1.15 | 1.25 | 0.78 | 124578 | 1.09264511 | CS |
| 12 | -0.319 | -25.52 | 1.25 | 1.31 | 0.78 | 108779 | 1.13404475 | CS |
| 26 | -2.489 | -72.7777777778 | 3.42 | 5.15 | 0.78 | 492016 | 2.95312104 | CS |
| 52 | -4.007 | -81.1462130417 | 4.938 | 5.15 | 0.78 | 1506430 | 2.69008826 | CS |
| 156 | -149.669 | -99.3818061089 | 150.6 | 189.9 | 0.78 | 1459350 | 24.37970315 | CS |
| 260 | -278.069 | -99.6663082437 | 279 | 367.497 | 0.78 | 1531978 | 44.19368146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.9639 | 0.0437 | 4.75 | 0.914 | 1.01 | 0.914 | 141235 |
| 1732232100 | 0.9202 | 0.0002 | 0.02 | 0.92 | 0.94 | 0.9005 | 80940 |
| 1732145700 | 0.92 | -0.031 | -3.26 | 0.94 | 0.95 | 0.9 | 88630 |
| 1732059300 | 0.951 | 0.001 | 0.11 | 0.92 | 0.96 | 0.88 | 96415 |
| 1731972900 | 0.95 | -0.05 | -5.00 | 1.01 | 1.07 | 0.78 | 313036 |
| 1731713700 | 1 | -0.07 | -6.54 | 1.06 | 1.09 | 1 | 112437 |
| 1731627300 | 1.07 | -0.06 | -5.31 | 1.07 | 1.12 | 1.07 | 73210 |
| 1731540900 | 1.1299999 | -0.08 | -6.61 | 1.15 | 1.2 | 0.9595 | 257787 |
| 1731454500 | 1.21 | 0.06 | 5.22 | 1.17 | 1.25 | 1.11 | 343540 |
| 1731368100 | 1.15 | 0.08 | 7.48 | 1.05 | 1.19 | 1.041846 | 223481 |
| 1731108900 | 1.07 | -0.03 | -2.73 | 1.11 | 1.1193 | 1.05 | 157898 |
| 1731022500 | 1.1 | 0 | 0.00 | 1.09 | 1.1288 | 1.0825 | 74607 |
| 1730936100 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.15 | 1.08 | 91908 |
| 1730849700 | 1.1399999 | 0.08 | 7.55 | 1.05 | 1.1639 | 1.05 | 69883 |
| 1730763300 | 1.06 | -0.02 | -1.85 | 1.07 | 1.12 | 1.0513999 | 35229 |
| 1730500500 | 1.08 | 0.01 | 0.93 | 1.05 | 1.1077 | 1.05 | 46913 |
| 1730414100 | 1.07 | -0.06 | -5.31 | 1.12 | 1.12 | 1.03 | 150929 |
| 1730327700 | 1.1299999 | -0.05 | -3.83 | 1.15 | 1.19 | 1.12 | 84010 |
| 1730241300 | 1.175 | -0.03 | -2.08 | 1.15 | 1.2 | 1.15 | 66592 |
| 1730154900 | 1.2 | 0.02 | 1.69 | 1.16 | 1.21 | 1.15 | 168450 |
| 1729895700 | 1.18 | 0.01 | 0.85 | 1.15 | 1.21 | 1.15 | 69004 |
| 1729809300 | 1.17 | 0.02 | 1.74 | 1.16 | 1.2097 | 1.1402 | 200001 |
| 1729722900 | 1.15 | -0.02 | -1.71 | 1.15 | 1.18 | 1.15 | 77696 |
| 1729636500 | 1.17 | -0.01 | -0.85 | 1.16 | 1.2 | 1.16 | 36044 |
| 1729550100 | 1.18 | -0.02 | -1.67 | 1.18 | 1.2 | 1.15 | 66768 |
| 1729290900 | 1.2 | 0.04 | 3.45 | 1.15 | 1.2 | 1.12 | 89057 |
| 1729204500 | 1.16 | -0.01 | -0.85 | 1.16 | 1.2 | 1.15 | 82188 |
| 1729118100 | 1.17 | 0.01 | 0.86 | 1.15 | 1.1801 | 1.15 | 43232 |
| 1729031700 | 1.16 | -0.07 | -5.69 | 1.2 | 1.24 | 1.1 | 138536 |
| 1728945300 | 1.23 | -0.01 | -0.81 | 1.21 | 1.25 | 1.2 | 53360 |
| 1728686100 | 1.24 | -0.04 | -3.13 | 1.3 | 1.3 | 1.22 | 133507 |
| 1728599700 | 1.28 | 0.02 | 1.59 | 1.26 | 1.3 | 1.21 | 108745 |
| 1728513300 | 1.26 | 0.02 | 1.61 | 1.24 | 1.2831 | 1.23 | 70131 |
| 1728426900 | 1.24 | -0.05 | -3.88 | 1.31 | 1.31 | 1.19 | 133518 |
| 1728340500 | 1.29 | 0.12 | 10.26 | 1.19 | 1.29 | 1.18 | 266555 |
| 1728081300 | 1.17 | 0.02 | 1.74 | 1.18 | 1.18 | 1.12 | 80239 |
| 1727994900 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.1999 | 1.11 | 115816 |
| 1727908500 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1399999 | 1.09 | 39748 |
| 1727822100 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.15 | 1.1 | 34309 |
| 1727735700 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.17 | 1.1 | 96096 |
| 1727476500 | 1.1299999 | 0.03 | 2.73 | 1.09 | 1.1517 | 1.09 | 63154 |
| 1727390100 | 1.1 | 0.03 | 2.80 | 1.08 | 1.15 | 1.07 | 101375 |
| 1727303700 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1298999 | 1.06 | 102360 |
| 1727217300 | 1.11 | 0.02 | 1.83 | 1.11 | 1.1299999 | 1.06 | 105953 |
| 1727130900 | 1.09 | 0 | 0.00 | 1.15 | 1.16 | 1.07 | 65816 |
| 1726871700 | 1.09 | -0.1 | -8.40 | 1.2 | 1.22 | 1.09 | 105269 |
| 1726785300 | 1.19 | 0.04 | 3.48 | 1.15 | 1.21 | 1.1299999 | 85752 |
| 1726698900 | 1.15 | -0.07 | -5.74 | 1.23 | 1.24 | 1.1299999 | 156740 |
| 1726612500 | 1.22 | 0.1 | 8.93 | 1.11 | 1.2699 | 1.11 | 190533 |
| 1726526100 | 1.12 | 0.02 | 1.82 | 1.05 | 1.18 | 1.05 | 73327 |
| 1726266900 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1843999 | 1.06 | 161643 |
| 1726180500 | 1.06 | -0.03 | -2.75 | 1.05 | 1.0855 | 1.05 | 58192 |
| 1726094100 | 1.09 | 0.02 | 1.87 | 1.11 | 1.1299999 | 1.05 | 99312 |
| 1726007700 | 1.07 | -0.03 | -2.73 | 1.1 | 1.12 | 1.06 | 114724 |
| 1725921300 | 1.1 | 0.02 | 1.85 | 1.05 | 1.15 | 1.05 | 145135 |
| 1725662100 | 1.08 | -0.01 | -0.92 | 1.08 | 1.11 | 1.07 | 129092 |
| 1725575700 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.1499 | 1.07 | 212340 |
| 1725489300 | 1.1299999 | -0.06 | -5.04 | 1.2 | 1.2 | 1.1 | 92440 |
| 1725402900 | 1.19 | -0.06 | -4.80 | 1.24 | 1.245 | 1.1701 | 44820 |
| 1725057300 | 1.25 | 0 | 0.00 | 1.25 | 1.28 | 1.22 | 96098 |
| 1724970900 | 1.25 | -0.02 | -1.57 | 1.28 | 1.285 | 1.2 | 147869 |
| 1724884500 | 1.27 | -0.06 | -4.51 | 1.31 | 1.3173999 | 1.26 | 60547 |
| 1724798100 | 1.33 | -0.02 | -1.48 | 1.35 | 1.3799999 | 1.27 | 54887 |
| 1724711700 | 1.35 | 0.03 | 2.27 | 1.29 | 1.4 | 1.27 | 119222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
