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 | -0.024 | -3.58208955224 | 0.67 | 0.6894 | 0.602 | 303005 | 0.64988905 | CS |
| 4 | -0.044 | -6.3768115942 | 0.69 | 0.8498 | 0.602 | 525183 | 0.7112041 | CS |
| 12 | -0.884 | -57.7777777778 | 1.53 | 1.5595 | 0.5914 | 492508 | 0.88881661 | CS |
| 26 | -0.824 | -56.0544217687 | 1.47 | 1.78 | 0.5914 | 338639 | 1.07781595 | CS |
| 52 | -1.324 | -67.2081218274 | 1.97 | 1.97 | 0.5914 | 274627 | 1.24723286 | CS |
| 156 | -1.454 | -69.2380952381 | 2.1 | 3.56 | 0.5914 | 641839 | 1.95829914 | CS |
| 260 | -2.514 | -79.5569620253 | 3.16 | 8.02 | 0.32 | 1121985 | 2.99002407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.6233 | -0.0087 | -1.38 | 0.633 | 0.6646 | 0.6217 | 184432 |
| 1721946900 | 0.632 | -0.036 | -5.39 | 0.6655 | 0.67 | 0.624 | 225344 |
| 1721860500 | 0.668 | 0.0456001 | 7.33 | 0.63 | 0.6894 | 0.602 | 777269 |
| 1721774100 | 0.6223999 | -0.0222 | -3.44 | 0.647 | 0.6559 | 0.62 | 178089 |
| 1721687700 | 0.6445999 | 0.0219999 | 3.53 | 0.6659 | 0.6689 | 0.612 | 180587 |
| 1721428500 | 0.6226 | -0.0313 | -4.79 | 0.67 | 0.67 | 0.612 | 153734 |
| 1721342100 | 0.6539 | -0.0161 | -2.40 | 0.675 | 0.6999 | 0.6539 | 105879 |
| 1721255700 | 0.67 | -0.0047 | -0.70 | 0.682 | 0.73 | 0.64 | 729123 |
| 1721169300 | 0.6747 | -0.0121 | -1.76 | 0.73 | 0.75 | 0.66975 | 703739 |
| 1721082900 | 0.6868 | -0.0897 | -11.55 | 0.7893 | 0.8167 | 0.662 | 999628 |
| 1720823700 | 0.7765 | 0.085 | 12.29 | 0.7341 | 0.8101 | 0.6960499 | 684868 |
| 1720737300 | 0.6915 | -0.0685 | -9.01 | 0.79 | 0.8 | 0.68 | 579108 |
| 1720650900 | 0.76 | -0.07 | -8.43 | 0.8199999 | 0.84 | 0.72 | 360613 |
| 1720564500 | 0.83 | 0.2 | 31.75 | 0.64 | 0.83 | 0.6271 | 852118 |
| 1720478100 | 0.63 | -0.0087 | -1.36 | 0.6352 | 0.65 | 0.6022999 | 149439 |
| 1720218900 | 0.6387 | -0.0164 | -2.50 | 0.66 | 0.66 | 0.6146 | 317421 |
| 1720040640 | 0.6551 | -0.0579 | -8.12 | 0.71 | 0.713 | 0.6201 | 293867 |
| 1719959700 | 0.713 | -0.0315 | -4.23 | 0.6906 | 0.76 | 0.68 | 200075 |
| 1719873300 | 0.7445 | 0.0133 | 1.82 | 0.785 | 0.8498 | 0.7010999 | 2142209 |
| 1719614100 | 0.7312 | 0.0422001 | 6.12 | 0.6899999 | 0.75 | 0.6709 | 345363 |
| 1719527700 | 0.6889999 | -0.017 | -2.41 | 0.71 | 0.7379 | 0.67 | 438449 |
| 1719441300 | 0.706 | -0.0441 | -5.88 | 0.7495 | 0.7499 | 0.702 | 106362 |
| 1719354900 | 0.7501 | -0.041 | -5.18 | 0.8 | 0.8122 | 0.720001 | 255248 |
| 1719268500 | 0.7911 | 0.0618001 | 8.47 | 0.74 | 0.8 | 0.6514 | 642274 |
| 1719009300 | 0.7292999 | -0.0987 | -11.92 | 0.84 | 0.84 | 0.7 | 552401 |
| 1718922900 | 0.828 | -0.015 | -1.78 | 0.84 | 0.84 | 0.8 | 308430 |
| 1718750100 | 0.843 | -0.0034 | -0.40 | 0.84 | 0.857 | 0.8201 | 298946 |
| 1718663700 | 0.8464 | -0.0442 | -4.96 | 0.9 | 0.9399 | 0.83 | 480778 |
| 1718404500 | 0.8906 | 0.1506 | 20.35 | 0.846 | 1.15 | 0.8014 | 6170148 |
| 1718318100 | 0.74 | -0.26 | -26.00 | 1 | 1.0068999 | 0.5914 | 1892030 |
| 1718231700 | 1 | -0.11 | -9.91 | 1.1102 | 1.12 | 1 | 460701 |
| 1718145300 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.1 | 163933 |
| 1718058900 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.1597 | 1.1 | 297634 |
| 1717799700 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.1399999 | 139022 |
| 1717713300 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.1399999 | 115403 |
| 1717626900 | 1.17 | 0 | 0.00 | 1.17 | 1.19 | 1.16 | 78720 |
| 1717540500 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.16 | 133489 |
| 1717454100 | 1.18 | 0.03 | 2.61 | 1.19 | 1.23 | 1.15 | 211584 |
| 1717194900 | 1.15 | -0.01 | -0.86 | 1.2 | 1.21 | 1.15 | 229436 |
| 1717108500 | 1.16 | -0.09 | -7.20 | 1.27 | 1.27 | 1.1101 | 589400 |
| 1717022100 | 1.25 | -0.01 | -0.79 | 1.24 | 1.26 | 1.24 | 85476 |
| 1716935700 | 1.26 | 0.01 | 0.40 | 1.26 | 1.28 | 1.23 | 129787 |
| 1716590100 | 1.2549999 | -0.01 | -0.40 | 1.25 | 1.2682 | 1.24 | 190257 |
| 1716503700 | 1.26 | -0.03 | -1.95 | 1.29 | 1.3 | 1.24 | 193005 |
| 1716417300 | 1.285 | 0 | 0.39 | 1.28 | 1.3 | 1.26 | 134505 |
| 1716330900 | 1.28 | 0.02 | 1.19 | 1.3 | 1.3 | 1.25 | 204024 |
| 1716244500 | 1.2649999 | -0.04 | -2.69 | 1.26 | 1.31 | 1.26 | 217184 |
| 1715985300 | 1.3 | -0.01 | -0.76 | 1.31 | 1.34 | 1.27 | 211223 |
| 1715898900 | 1.31 | -0.02 | -1.50 | 1.34 | 1.36 | 1.3 | 193463 |
| 1715812500 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.32 | 160586 |
| 1715726100 | 1.33 | 0.01 | 0.76 | 1.33 | 1.35 | 1.32 | 203940 |
| 1715639700 | 1.32 | 0.03 | 2.33 | 1.3 | 1.34 | 1.29 | 284951 |
| 1715380500 | 1.29 | -0.03 | -1.90 | 1.33 | 1.4 | 1.26 | 273834 |
| 1715294100 | 1.315 | 0.04 | 3.54 | 1.31 | 1.33 | 1.27 | 207610 |
| 1715207700 | 1.27 | 0.03 | 2.42 | 1.25 | 1.32 | 1.24 | 216107 |
| 1715121300 | 1.24 | -0.06 | -4.62 | 1.33 | 1.36 | 1.23 | 738314 |
| 1715034900 | 1.3 | -0.1 | -7.14 | 1.42 | 1.44 | 1.3 | 487658 |
| 1714775700 | 1.4 | -0.12 | -7.89 | 1.53 | 1.5595 | 1.3899999 | 398148 |
| 1714689300 | 1.52 | 0.06 | 4.11 | 1.5 | 1.54 | 1.48 | 113460 |
| 1714602900 | 1.46 | 0.03 | 2.10 | 1.48 | 1.555 | 1.43 | 316013 |
| 1714516500 | 1.43 | -0.04 | -2.72 | 1.47 | 1.47 | 1.3799999 | 253295 |
| 1714430100 | 1.47 | -0.08 | -5.16 | 1.54 | 1.55 | 1.4157 | 212881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
