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 | 0.0523 | 6.55388471178 | 0.798 | 0.9 | 0.7402 | 18693 | 0.82592503 | CS |
| 4 | -0.0187 | -2.15189873418 | 0.869 | 1.03 | 0.7001 | 44137 | 0.89682062 | CS |
| 12 | -0.0197 | -2.26436781609 | 0.87 | 1.31 | 0.7001 | 119048 | 0.98744215 | CS |
| 26 | -0.6197 | -42.156462585 | 1.47 | 2.61 | 0.7001 | 518384 | 1.28984158 | CS |
| 52 | 0.1935 | 29.4610231425 | 0.6568 | 2.61 | 0.4576 | 301625 | 1.27291736 | CS |
| 156 | -10.8257 | -92.7175402535 | 11.676 | 11.75 | 0.4576 | 354929 | 4.69725926 | CS |
| 260 | -125.6497 | -99.327826087 | 126.5 | 589.8 | 0.4576 | 1586892 | 41.93256788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 0.87 | 0.0500001 | 6.10 | 0.79 | 0.8847 | 0.79 | 37616 |
| 1744842900 | 0.8199999 | -0.02 | -2.38 | 0.9 | 0.9 | 0.792 | 24012 |
| 1744756500 | 0.84 | 0.0055 | 0.66 | 0.87 | 0.87 | 0.8 | 10670 |
| 1744670100 | 0.8345 | 0.0035 | 0.42 | 0.847 | 0.8868 | 0.8 | 7835 |
| 1744410900 | 0.831 | 0.016651 | 2.04 | 0.83 | 0.874999 | 0.77 | 30910 |
| 1744324500 | 0.814349 | 0.0336491 | 4.31 | 0.798 | 0.829 | 0.7402 | 20038 |
| 1744238100 | 0.7806999 | 0.0506999 | 6.95 | 0.751 | 0.8098999 | 0.725 | 45068 |
| 1744151700 | 0.73 | -0.028 | -3.69 | 0.7843 | 0.8188 | 0.73 | 48880 |
| 1744065300 | 0.758 | -0.0751 | -9.01 | 0.8222 | 0.865099 | 0.7000999 | 92563 |
| 1743806100 | 0.8330999 | -0.086 | -9.36 | 0.9614 | 0.9614 | 0.8008 | 71828 |
| 1743719700 | 0.9191 | -0.0509 | -5.25 | 0.9762 | 0.9762 | 0.8894 | 21957 |
| 1743633300 | 0.97 | -0.0199 | -2.01 | 1.02 | 1.02 | 0.9552 | 11178 |
| 1743546900 | 0.9899 | -0.0001 | -0.01 | 0.96 | 0.99 | 0.92 | 50764 |
| 1743460500 | 0.99 | -0.04 | -3.88 | 0.99 | 1.03 | 0.928 | 49072 |
| 1743201300 | 1.03 | 0.04 | 4.30 | 0.99 | 1.03 | 0.913497 | 113768 |
| 1743114900 | 0.9875 | 0.0275 | 2.86 | 0.97 | 0.9899 | 0.95 | 108344 |
| 1743028500 | 0.96 | 0.0331 | 3.57 | 0.94 | 0.9996 | 0.93898 | 57262 |
| 1742942100 | 0.9269 | 0.0174 | 1.91 | 0.93 | 0.9399 | 0.9 | 14626 |
| 1742855700 | 0.9095 | 0.0642 | 7.59 | 0.906 | 0.9095 | 0.88 | 29176 |
| 1742596500 | 0.8453 | -0.0323 | -3.68 | 0.86 | 0.881 | 0.84 | 35003 |
| 1742510100 | 0.8776 | 0.0376 | 4.48 | 0.869 | 0.919101 | 0.84 | 39791 |
| 1742423700 | 0.84 | -0.0101 | -1.19 | 0.85 | 0.899 | 0.83 | 25284 |
| 1742337300 | 0.8501 | -0.0299 | -3.40 | 0.88 | 0.88 | 0.8258 | 21241 |
| 1742250900 | 0.88 | 0.020001 | 2.33 | 0.86 | 0.8949 | 0.831 | 41858 |
| 1741991700 | 0.859999 | 0.019999 | 2.38 | 0.8401 | 0.8988 | 0.8260999 | 18895 |
| 1741905300 | 0.84 | -0.020001 | -2.33 | 0.87 | 0.87 | 0.832 | 16588 |
| 1741818900 | 0.860001 | 0.042401 | 5.19 | 0.8149999 | 0.87 | 0.8149999 | 30511 |
| 1741732500 | 0.8176 | 0.0076 | 0.94 | 0.8202 | 0.8623 | 0.8 | 73204 |
| 1741646100 | 0.81 | -0.12 | -12.90 | 0.8905 | 0.92 | 0.81 | 82564 |
| 1741390500 | 0.93 | 0.0679 | 7.88 | 0.8774 | 0.93 | 0.861 | 47407 |
| 1741304100 | 0.8621 | -0.0225 | -2.54 | 0.86 | 0.91 | 0.86 | 28285 |
| 1741217700 | 0.8846 | 0.0346 | 4.07 | 0.84 | 0.915 | 0.84 | 128139 |
| 1741131300 | 0.85 | -0.0616 | -6.76 | 0.8898 | 0.912149 | 0.8201 | 85851 |
| 1741044900 | 0.9116 | -0.0034 | -0.37 | 0.91 | 0.935 | 0.9 | 54673 |
| 1740785700 | 0.915 | -0.08 | -8.04 | 1 | 1 | 0.8901 | 130813 |
| 1740699300 | 0.995 | -0.025 | -2.45 | 1.03 | 1.05 | 0.9932 | 46387 |
| 1740612900 | 1.02 | 0.04 | 3.86 | 0.975 | 1.03 | 0.975 | 72494 |
| 1740526500 | 0.9821 | -0.0579 | -5.57 | 1.02 | 1.03 | 0.9624 | 49930 |
| 1740440100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.06 | 0.9701 | 86731 |
| 1740180900 | 1.03 | -0.06 | -5.50 | 1.1 | 1.1399999 | 1.0201 | 145863 |
| 1740094500 | 1.09 | -0.01 | -0.91 | 1.18 | 1.18 | 1.08 | 70740 |
| 1740008100 | 1.1 | -0.06 | -5.17 | 1.15 | 1.175 | 1.07 | 98449 |
| 1739921700 | 1.16 | 0.1 | 9.43 | 1.07 | 1.2 | 1.07 | 196856 |
| 1739576100 | 1.06 | -0.1 | -8.62 | 1.2 | 1.2 | 1.03 | 235357 |
| 1739489700 | 1.16 | -0.05 | -4.13 | 1.23 | 1.31 | 1.15 | 521597 |
| 1739403300 | 1.21 | 0.24 | 24.74 | 1.03 | 1.22 | 1.03 | 769061 |
| 1739316900 | 0.97 | 0.0195 | 2.05 | 1.03 | 1.05 | 0.96 | 266472 |
| 1739230500 | 0.9505 | -0.0695 | -6.81 | 1.02 | 1.02 | 0.9324 | 146035 |
| 1738971300 | 1.02 | 0.02 | 2.00 | 1.03 | 1.07 | 0.9532 | 299296 |
| 1738884900 | 1 | 0.0964 | 10.67 | 0.93 | 1.04 | 0.91 | 407902 |
| 1738798500 | 0.9036 | 0.0201 | 2.28 | 0.8835 | 0.9212 | 0.8835 | 173046 |
| 1738712100 | 0.8835 | 0.0009 | 0.10 | 0.8826 | 0.91 | 0.8826 | 100483 |
| 1738625700 | 0.8826 | 0.0076 | 0.87 | 0.85 | 0.9 | 0.84 | 208064 |
| 1738366500 | 0.875 | -0.002 | -0.23 | 0.8776 | 0.9 | 0.850401 | 435109 |
| 1738280100 | 0.877 | 0.0155 | 1.80 | 0.89 | 0.9299 | 0.83 | 197408 |
| 1738193700 | 0.8615 | -0.0293 | -3.29 | 0.939 | 0.939 | 0.83 | 207052 |
| 1738107300 | 0.8908 | -0.0562 | -5.93 | 0.94 | 0.94 | 0.88 | 71627 |
| 1738020900 | 0.947 | 0.045 | 4.99 | 0.9 | 0.95 | 0.878101 | 234388 |
| 1737761700 | 0.902 | 0.055 | 6.49 | 0.87 | 0.935 | 0.850201 | 196370 |
| 1737675300 | 0.847 | 0 | 0.00 | 0.847 | 0.847 | 0.847 | 0 |
| 1737588900 | 0.847 | 0.017 | 2.05 | 0.83 | 0.8649 | 0.805 | 234791 |
| 1737502500 | 0.83 | 0.0094 | 1.15 | 0.83 | 0.86 | 0.77 | 109033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
