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 | -0.0285 | -3.9776692254 | 0.7165 | 0.72 | 0.6555 | 337370 | 0.68933896 | CS |
| 4 | -0.062 | -8.26666666667 | 0.75 | 0.78 | 0.6251 | 418880 | 0.71107332 | CS |
| 12 | 0.313 | 83.4666666667 | 0.375 | 1.11 | 0.3226 | 650074 | 0.72192759 | CS |
| 26 | -0.009 | -1.2912482066 | 0.697 | 1.11 | 0.3226 | 427605 | 0.65718629 | CS |
| 52 | -0.412 | -37.4545454545 | 1.1 | 1.29 | 0.3226 | 429074 | 0.76069103 | CS |
| 156 | -2.452 | -78.0891719745 | 3.14 | 3.83 | 0.3226 | 447505 | 1.43701016 | CS |
| 260 | -2.452 | -78.0891719745 | 3.14 | 3.83 | 0.3226 | 447505 | 1.43701016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.6879999 | 0.0029999 | 0.44 | 0.6899999 | 0.693799 | 0.6701 | 140529 |
| 1732750500 | 0.685 | 0.0295 | 4.50 | 0.68 | 0.694899 | 0.66 | 290460 |
| 1732664100 | 0.6555 | -0.0213 | -3.15 | 0.6776 | 0.6877 | 0.6555 | 277535 |
| 1732577700 | 0.6768 | -0.03319 | -4.67 | 0.7084 | 0.709 | 0.67 | 375226 |
| 1732318500 | 0.70999 | -0.01031 | -1.43 | 0.7165 | 0.72 | 0.6899999 | 371815 |
| 1732232100 | 0.7203 | 0.0183 | 2.61 | 0.7299 | 0.77 | 0.702 | 493680 |
| 1732145700 | 0.702 | 0.0070001 | 1.01 | 0.71 | 0.72 | 0.6955 | 295550 |
| 1732059300 | 0.6949999 | -0.034 | -4.66 | 0.7 | 0.74 | 0.682 | 309617 |
| 1731972900 | 0.729 | 0.0061 | 0.84 | 0.7107 | 0.74 | 0.7 | 236378 |
| 1731713700 | 0.7229 | -0.0041 | -0.56 | 0.7274 | 0.7275 | 0.7 | 219435 |
| 1731627300 | 0.727 | -0.025 | -3.32 | 0.77 | 0.77 | 0.711 | 340460 |
| 1731540900 | 0.752 | 0.0276 | 3.81 | 0.71 | 0.78 | 0.6921 | 583761 |
| 1731454500 | 0.7244 | 0.0596001 | 8.97 | 0.6647999 | 0.75 | 0.64 | 726885 |
| 1731368100 | 0.6647999 | -0.0478 | -6.71 | 0.7 | 0.71 | 0.6251 | 641822 |
| 1731108900 | 0.7126 | -0.0224 | -3.05 | 0.7312 | 0.7358 | 0.7025 | 469829 |
| 1731022500 | 0.735 | 0.0166 | 2.31 | 0.745 | 0.7463 | 0.72 | 359650 |
| 1730936100 | 0.7184 | -0.0116 | -1.59 | 0.73 | 0.73 | 0.6518 | 1001046 |
| 1730849700 | 0.73 | 0.0315 | 4.51 | 0.699 | 0.744449 | 0.6899999 | 307796 |
| 1730763300 | 0.6985 | -0.0545 | -7.24 | 0.74 | 0.74 | 0.66 | 521139 |
| 1730500500 | 0.753 | 0.02 | 2.73 | 0.75 | 0.7538 | 0.73 | 183694 |
| 1730414100 | 0.733 | -0.05 | -6.39 | 0.771 | 0.78 | 0.7252999 | 301250 |
| 1730327700 | 0.783 | -0.027 | -3.33 | 0.79 | 0.8038 | 0.75 | 269237 |
| 1730241300 | 0.81 | -0.0096 | -1.17 | 0.8267 | 0.83 | 0.7861 | 448518 |
| 1730154900 | 0.8196 | 0.0313 | 3.97 | 0.811 | 0.85 | 0.8 | 482448 |
| 1729895700 | 0.7883 | -0.0246 | -3.03 | 0.8077 | 0.81 | 0.77 | 275506 |
| 1729809300 | 0.8129 | 0.0277 | 3.53 | 0.79 | 0.8234 | 0.77 | 341171 |
| 1729722900 | 0.7852 | -0.0267 | -3.29 | 0.81 | 0.8224 | 0.7663 | 357019 |
| 1729636500 | 0.8119 | 0.0518 | 6.81 | 0.72 | 0.8484 | 0.72 | 598500 |
| 1729550100 | 0.7601 | -0.0612 | -7.45 | 0.79 | 0.7966 | 0.7036 | 639485 |
| 1729290900 | 0.8213 | -0.03 | -3.52 | 0.89 | 0.8989 | 0.8022 | 712322 |
| 1729204500 | 0.8513 | 0.0513 | 6.41 | 0.83 | 0.89 | 0.8021 | 1126910 |
| 1729118100 | 0.8 | -0.045 | -5.33 | 0.835 | 0.835 | 0.75 | 1243810 |
| 1729031700 | 0.845 | -0.265 | -23.87 | 0.99 | 0.99 | 0.7994 | 3655182 |
| 1728945300 | 1.11 | 0.18 | 19.60 | 0.9851 | 1.11 | 0.941 | 2315748 |
| 1728686100 | 0.9281 | 0.1383001 | 17.51 | 0.85 | 0.94 | 0.8302 | 2686649 |
| 1728599700 | 0.7897999 | 0.1197999 | 17.88 | 0.7302 | 0.8642 | 0.7264 | 2525880 |
| 1728513300 | 0.67 | 0.0889001 | 15.30 | 0.59 | 0.6848999 | 0.59 | 598277 |
| 1728426900 | 0.5810999 | -0.0229 | -3.79 | 0.6123 | 0.62 | 0.55 | 436835 |
| 1728340500 | 0.604 | 0.055 | 10.02 | 0.5649999 | 0.607 | 0.56 | 503236 |
| 1728081300 | 0.549 | 0.0325 | 6.29 | 0.53 | 0.55 | 0.523 | 453846 |
| 1727994900 | 0.5165 | 0.0032 | 0.62 | 0.53 | 0.54 | 0.51 | 167770 |
| 1727908500 | 0.5133 | -0.0424 | -7.63 | 0.554 | 0.5699999 | 0.5133 | 378649 |
| 1727822100 | 0.5557 | -0.0086 | -1.52 | 0.5643 | 0.5804 | 0.5514 | 205003 |
| 1727735700 | 0.5643 | -0.0104 | -1.81 | 0.5747 | 0.6 | 0.55 | 445470 |
| 1727476500 | 0.5747 | -0.0753 | -11.58 | 0.65 | 0.65 | 0.555 | 853579 |
| 1727390100 | 0.65 | 0.18 | 38.30 | 0.537 | 0.65 | 0.52 | 3283602 |
| 1727303700 | 0.47 | 0.0484 | 11.48 | 0.4223 | 0.4973 | 0.4185 | 527912 |
| 1727217300 | 0.4216 | 0.0106001 | 2.58 | 0.4373 | 0.4418 | 0.4123 | 591690 |
| 1727130900 | 0.4109999 | 0.0609999 | 17.43 | 0.36 | 0.4583 | 0.35 | 1848162 |
| 1726871700 | 0.35 | -0.0156 | -4.27 | 0.361 | 0.375 | 0.35 | 256329 |
| 1726785300 | 0.3656 | -0.0114 | -3.02 | 0.382 | 0.3871 | 0.3649 | 163825 |
| 1726698900 | 0.377 | -0.00135 | -0.36 | 0.3734 | 0.3845 | 0.3664 | 104691 |
| 1726612500 | 0.37835 | 0.007349 | 1.98 | 0.371 | 0.385 | 0.3649 | 140016 |
| 1726526100 | 0.371001 | -0.000999 | -0.27 | 0.377 | 0.3879 | 0.37 | 152921 |
| 1726266900 | 0.372 | -0.0081 | -2.13 | 0.371 | 0.385 | 0.37 | 171415 |
| 1726180500 | 0.3801 | 0.0207 | 5.76 | 0.351 | 0.39 | 0.3501 | 177504 |
| 1726094100 | 0.3594 | 0.0314 | 9.57 | 0.33 | 0.36 | 0.33 | 289999 |
| 1726007700 | 0.328 | -0.033 | -9.14 | 0.361 | 0.364 | 0.3226 | 527345 |
| 1725921300 | 0.361 | -0.003 | -0.82 | 0.3579 | 0.378 | 0.35 | 202280 |
| 1725662100 | 0.364 | -0.0097 | -2.60 | 0.375 | 0.385 | 0.3631 | 166834 |
| 1725575700 | 0.3736999 | -0.0113 | -2.94 | 0.3981 | 0.3981 | 0.3701 | 124018 |
| 1725489300 | 0.385 | 0.0198 | 5.42 | 0.3674 | 0.39 | 0.366 | 119047 |
| 1725402900 | 0.3652 | -0.0103 | -2.74 | 0.3847 | 0.385 | 0.3605999 | 381793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
