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 | -0.09861 | -16.5867689358 | 0.59451 | 0.63 | 0.48 | 7041252 | 0.53907574 | CS |
| 4 | -0.2253 | -31.2396006656 | 0.7212 | 0.7463 | 0.48 | 7555004 | 0.58268904 | CS |
| 12 | -0.4041 | -44.9 | 0.9 | 1.43 | 0.48 | 7254113 | 0.82103801 | CS |
| 26 | -0.9441 | -65.5625 | 1.44 | 1.49 | 0.48 | 6632139 | 0.92714597 | CS |
| 52 | -2.6941 | -84.4545454545 | 3.19 | 5.53 | 0.48 | 8002841 | 1.52103638 | CS |
| 156 | -17.3941 | -97.2280603689 | 17.89 | 25.39 | 0.48 | 5566578 | 3.63055229 | CS |
| 260 | -107.8141 | -99.5421475395 | 108.31 | 109.58 | 0.48 | 3820216 | 9.79981228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.492 | -0.003 | -0.61 | 0.5004999 | 0.504 | 0.48 | 4265779 |
| 1726698900 | 0.495 | -0.0051 | -1.02 | 0.4999 | 0.525 | 0.4805 | 7474081 |
| 1726612500 | 0.5001 | -0.0776 | -13.43 | 0.55 | 0.55 | 0.48 | 11782499 |
| 1726526100 | 0.5777 | -0.0281 | -4.64 | 0.6202 | 0.63 | 0.562 | 5914857 |
| 1726266900 | 0.6058 | 0.0318 | 5.54 | 0.5899799 | 0.6271 | 0.5805 | 6595642 |
| 1726180500 | 0.574 | -0.0078 | -1.34 | 0.59451 | 0.602 | 0.5733 | 3439181 |
| 1726094100 | 0.5818 | 0.0112 | 1.96 | 0.5706 | 0.5939 | 0.5555 | 4244603 |
| 1726007700 | 0.5706 | 0.0323 | 6.00 | 0.5547 | 0.5723 | 0.5222 | 7283834 |
| 1725921300 | 0.5383 | 0.0094 | 1.78 | 0.5493 | 0.5633 | 0.5152 | 4433627 |
| 1725662100 | 0.5289 | -0.0398 | -7.00 | 0.571001 | 0.571001 | 0.5152 | 6693921 |
| 1725575700 | 0.5687 | 0.0084 | 1.50 | 0.5594 | 0.5766 | 0.5451 | 7296506 |
| 1725489300 | 0.5603 | -0.007 | -1.23 | 0.5769 | 0.5769 | 0.5453 | 7583722 |
| 1725402900 | 0.5673 | 0.0058 | 1.03 | 0.5499 | 0.5889 | 0.5423 | 10191100 |
| 1725057300 | 0.5615 | -0.0309 | -5.22 | 0.5968 | 0.615 | 0.5563 | 10487538 |
| 1724970900 | 0.5924 | -0.0309 | -4.96 | 0.62 | 0.649 | 0.59 | 11446206 |
| 1724884500 | 0.6233 | -0.0069 | -1.09 | 0.633 | 0.6559 | 0.6032999 | 9736928 |
| 1724798100 | 0.6302 | -0.0703 | -10.04 | 0.6899 | 0.6999 | 0.6301 | 12356847 |
| 1724711700 | 0.7005 | 0.0118 | 1.71 | 0.6925 | 0.7099 | 0.6717999 | 5163488 |
| 1724452500 | 0.6887 | 0.0117 | 1.73 | 0.6899999 | 0.71 | 0.665 | 4787256 |
| 1724366100 | 0.677 | -0.0403 | -5.62 | 0.7211999 | 0.7463 | 0.675 | 6633232 |
| 1724279700 | 0.7173 | 0.055 | 8.30 | 0.663 | 0.7439 | 0.662 | 9643460 |
| 1724193300 | 0.6623 | -0.0296 | -4.28 | 0.6695 | 0.6943 | 0.656 | 7120107 |
| 1724106900 | 0.6919 | -0.0172 | -2.43 | 0.715 | 0.7189 | 0.65 | 12866019 |
| 1723847700 | 0.7090999 | 0.0037999 | 0.54 | 0.7457 | 0.77 | 0.68 | 12016211 |
| 1723761300 | 0.7053 | -0.1096 | -13.45 | 0.8300999 | 0.8482 | 0.6911 | 33657875 |
| 1723674900 | 0.8149 | -0.2451 | -23.12 | 0.95 | 0.9651 | 0.794 | 34208009 |
| 1723588500 | 1.06 | 0.08 | 7.78 | 0.9878 | 1.07 | 0.9858 | 4249450 |
| 1723502100 | 0.9835 | -0.0124 | -1.25 | 1.02 | 1.02 | 0.9618 | 3015295 |
| 1723242900 | 0.9959 | -0.0141 | -1.40 | 1.02 | 1.02 | 0.9562 | 2954278 |
| 1723156500 | 1.01 | 0.07 | 7.13 | 0.95 | 1.04 | 0.92 | 4049912 |
| 1723070100 | 0.9428 | -0.0772 | -7.57 | 1.04 | 1.08 | 0.9221 | 10414249 |
| 1722983700 | 1.02 | 0.03 | 3.03 | 1.04 | 1.04 | 0.97 | 3174994 |
| 1722897300 | 0.99 | -0.12 | -10.81 | 0.9901 | 1.08 | 0.98 | 6616692 |
| 1722638100 | 1.11 | 0.03 | 2.78 | 1.04 | 1.11 | 1.02 | 3733877 |
| 1722551700 | 1.08 | -0.08 | -6.90 | 1.1399999 | 1.19 | 1.04 | 3752968 |
| 1722465300 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.23 | 1.12 | 4222965 |
| 1722378900 | 1.1299999 | -0.08 | -6.61 | 1.22 | 1.25 | 1.1 | 4474392 |
| 1722292500 | 1.21 | -0.01 | -0.82 | 1.24 | 1.2549999 | 1.17 | 3064958 |
| 1722033300 | 1.22 | 0.02 | 1.67 | 1.25 | 1.25 | 1.17 | 3106516 |
| 1721946900 | 1.2 | 0.05 | 4.35 | 1.15 | 1.25 | 1.15 | 3271117 |
| 1721860500 | 1.15 | -0.09 | -7.26 | 1.24 | 1.25 | 1.1212 | 4147231 |
| 1721774100 | 1.24 | 0.12 | 10.22 | 1.1299999 | 1.25 | 1.115 | 4445634 |
| 1721687700 | 1.125 | 0.08 | 7.14 | 1.06 | 1.1399999 | 1.05 | 2464532 |
| 1721428500 | 1.05 | -0.1 | -8.70 | 1.12 | 1.1399999 | 1.0322 | 3924290 |
| 1721342100 | 1.15 | -0.07 | -5.74 | 1.22 | 1.25 | 1.135 | 2650879 |
| 1721255700 | 1.22 | -0.13 | -9.63 | 1.34 | 1.37 | 1.17 | 6386662 |
| 1721169300 | 1.35 | 0.03 | 2.27 | 1.35 | 1.43 | 1.31 | 9006642 |
| 1721082900 | 1.32 | 0.1 | 8.20 | 1.22 | 1.36 | 1.2 | 7408759 |
| 1720823700 | 1.22 | 0.09 | 7.96 | 1.1399999 | 1.23 | 1.1299999 | 6312734 |
| 1720737300 | 1.1299999 | 0.09 | 8.65 | 1.075 | 1.1399999 | 1.03 | 6709736 |
| 1720650900 | 1.04 | 0.04 | 4.00 | 1.02 | 1.08 | 1 | 4346346 |
| 1720564500 | 1 | 0.0645 | 6.89 | 0.9366 | 1.01 | 0.932 | 8506322 |
| 1720478100 | 0.9355 | 0.0122 | 1.32 | 0.927 | 0.9885 | 0.912 | 6995228 |
| 1720218900 | 0.9233 | 0.009 | 0.98 | 0.9247 | 0.931 | 0.9013 | 3077540 |
| 1720040640 | 0.9143 | -0.0088 | -0.95 | 0.9261 | 0.9584 | 0.91 | 3537632 |
| 1719959700 | 0.9231 | -0.0522 | -5.35 | 0.9753 | 0.98 | 0.92 | 4475980 |
| 1719873300 | 0.9753 | -0.0089 | -0.90 | 0.9682 | 1.01 | 0.96 | 4916059 |
| 1719614100 | 0.9842 | 0.0355 | 3.74 | 0.947 | 1 | 0.9147 | 8509356 |
| 1719527700 | 0.9487 | 0.0415 | 4.57 | 0.9 | 1 | 0.9 | 9758575 |
| 1719441300 | 0.9072 | -0.0406 | -4.28 | 0.97 | 0.98 | 0.8979 | 4558346 |
| 1719354900 | 0.9478 | -0.0722 | -7.08 | 0.9988 | 1.01 | 0.9475 | 5744547 |
| 1719268500 | 1.02 | 0.12 | 13.45 | 0.91 | 1.04 | 0.9 | 10483429 |
| 1719009300 | 0.8991 | 0.0454 | 5.32 | 0.8722 | 0.9217 | 0.8632 | 7937219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
