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 | -0.0372 | -5.86011342155 | 0.6348 | 0.65 | 0.5906 | 150891 | 0.61455123 | CS |
| 4 | -0.0924 | -13.3913043478 | 0.69 | 0.6999 | 0.5906 | 152387 | 0.63351041 | CS |
| 12 | -0.135 | -18.4275184275 | 0.7326 | 0.78 | 0.5906 | 168567 | 0.69611123 | CS |
| 26 | -0.6024 | -50.2 | 1.2 | 1.56 | 0.5906 | 201037 | 0.83950035 | CS |
| 52 | -0.4424 | -42.5384615385 | 1.04 | 1.56 | 0.5906 | 164691 | 0.92843514 | CS |
| 156 | -12.1524 | -95.3129411765 | 12.75 | 14.18 | 0.5906 | 203454 | 2.38309343 | CS |
| 260 | -21.3924 | -97.2824010914 | 21.99 | 43.07 | 0.5906 | 194488 | 6.86372979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.5976 | -0.0274 | -4.38 | 0.6211 | 0.635 | 0.5906 | 242452 |
| 1727130900 | 0.625 | 0.007 | 1.13 | 0.65 | 0.65 | 0.6147 | 86730 |
| 1726871700 | 0.618 | -0.0122 | -1.94 | 0.638 | 0.638 | 0.616 | 225317 |
| 1726785300 | 0.6302 | 0.0084 | 1.35 | 0.6212 | 0.6497 | 0.6211 | 116326 |
| 1726698900 | 0.6218 | -0.0084 | -1.33 | 0.6348 | 0.6448 | 0.621 | 83630 |
| 1726612500 | 0.6302 | -0.0143 | -2.22 | 0.6472 | 0.6496 | 0.626 | 91057 |
| 1726526100 | 0.6445 | 0.0358 | 5.88 | 0.62 | 0.655 | 0.62 | 177498 |
| 1726266900 | 0.6087 | -0.0094 | -1.52 | 0.625 | 0.631491 | 0.6087 | 259399 |
| 1726180500 | 0.6181 | -0.0099 | -1.58 | 0.6274999 | 0.6498 | 0.618 | 296304 |
| 1726094100 | 0.628 | -0.00425 | -0.67 | 0.63 | 0.64 | 0.617 | 76079 |
| 1726007700 | 0.63225 | 0.00065 | 0.10 | 0.6401 | 0.6478 | 0.62 | 193669 |
| 1725921300 | 0.6316 | -0.016 | -2.47 | 0.6539 | 0.6539 | 0.63 | 293558 |
| 1725662100 | 0.6476 | -0.0024 | -0.37 | 0.6512 | 0.661918 | 0.641 | 68667 |
| 1725575700 | 0.65 | -0.0101 | -1.53 | 0.662 | 0.6631 | 0.65 | 240525 |
| 1725489300 | 0.6601 | -0.019699 | -2.90 | 0.67 | 0.686 | 0.66 | 74958 |
| 1725402900 | 0.679799 | 0.002199 | 0.32 | 0.68 | 0.6884 | 0.67 | 48156 |
| 1725057300 | 0.6776 | -0.0123 | -1.78 | 0.68 | 0.6899 | 0.671 | 137060 |
| 1724970900 | 0.6899 | 0.0049 | 0.72 | 0.6906 | 0.6906 | 0.6845 | 42716 |
| 1724884500 | 0.685 | -0.0049 | -0.71 | 0.6899999 | 0.6999 | 0.6801 | 141257 |
| 1724798100 | 0.6899 | 0.0099 | 1.46 | 0.68 | 0.6949999 | 0.68 | 104564 |
| 1724711700 | 0.68 | -0.0076 | -1.11 | 0.699 | 0.7 | 0.68 | 127225 |
| 1724452500 | 0.6876 | -0.0026 | -0.38 | 0.6883 | 0.6902 | 0.68 | 163032 |
| 1724366100 | 0.6902 | 0 | 0.00 | 0.685 | 0.6999 | 0.685 | 32901 |
| 1724279700 | 0.6902 | 0.0006 | 0.09 | 0.681 | 0.7 | 0.68 | 109275 |
| 1724193300 | 0.6896 | -0.0014 | -0.20 | 0.7 | 0.7 | 0.6815 | 86783 |
| 1724106900 | 0.6909999 | -0.0029 | -0.42 | 0.6935 | 0.70605 | 0.685 | 55290 |
| 1723847700 | 0.6939 | 0.0029001 | 0.42 | 0.681 | 0.7 | 0.681 | 109770 |
| 1723761300 | 0.6909999 | 0.001 | 0.14 | 0.6909999 | 0.7043 | 0.6909999 | 43778 |
| 1723674900 | 0.6899999 | -0.01 | -1.43 | 0.6975 | 0.7 | 0.6899 | 201611 |
| 1723588500 | 0.7 | -0.0008 | -0.11 | 0.7059 | 0.71 | 0.6951 | 87516 |
| 1723502100 | 0.7008 | 0.0002 | 0.03 | 0.71 | 0.71 | 0.6951 | 69468 |
| 1723242900 | 0.7006 | -0.0045 | -0.64 | 0.6985 | 0.7124 | 0.6985 | 172817 |
| 1723156500 | 0.7050999 | 0.0098009 | 1.41 | 0.68 | 0.71 | 0.68 | 90827 |
| 1723070100 | 0.695299 | -0.031701 | -4.36 | 0.74 | 0.74 | 0.6896 | 128518 |
| 1722983700 | 0.727 | 0.0171 | 2.41 | 0.7198 | 0.74 | 0.7062 | 2512692 |
| 1722897300 | 0.7099 | -0.0284 | -3.85 | 0.701 | 0.737 | 0.65 | 202479 |
| 1722638100 | 0.7383 | 0.0033 | 0.45 | 0.7256 | 0.74 | 0.71 | 141763 |
| 1722551700 | 0.735 | -0.0139 | -1.86 | 0.7432 | 0.7432 | 0.73 | 45477 |
| 1722465300 | 0.7489 | 0.0188 | 2.57 | 0.73 | 0.78 | 0.7295 | 113717 |
| 1722378900 | 0.7301 | -0.01 | -1.35 | 0.7386 | 0.750899 | 0.7301 | 76746 |
| 1722292500 | 0.7401 | -0.0099 | -1.32 | 0.746 | 0.7468 | 0.73 | 244238 |
| 1722033300 | 0.75 | 0.014 | 1.90 | 0.7359 | 0.757899 | 0.7348 | 138257 |
| 1721946900 | 0.736 | 0.0059 | 0.81 | 0.73 | 0.74 | 0.73 | 144020 |
| 1721860500 | 0.7301 | 0 | 0.00 | 0.735 | 0.74 | 0.73 | 64426 |
| 1721774100 | 0.7301 | 0.0001 | 0.01 | 0.74 | 0.749 | 0.72 | 127951 |
| 1721687700 | 0.73 | -0.001 | -0.14 | 0.75 | 0.750248 | 0.7205 | 83446 |
| 1721428500 | 0.731 | -0.009 | -1.22 | 0.75 | 0.75 | 0.7205 | 51516 |
| 1721342100 | 0.74 | 0.0004 | 0.05 | 0.73 | 0.751475 | 0.7282 | 51132 |
| 1721255700 | 0.7396 | -0.0105 | -1.40 | 0.74 | 0.759 | 0.7219 | 102231 |
| 1721169300 | 0.7501 | 0.0179 | 2.44 | 0.735 | 0.7597 | 0.73255 | 214243 |
| 1721082900 | 0.7322 | -0.0171 | -2.28 | 0.7471 | 0.7492 | 0.7281 | 247009 |
| 1720823700 | 0.7493 | 0.0103 | 1.39 | 0.74 | 0.76 | 0.7316 | 217609 |
| 1720737300 | 0.739 | 0.0185 | 2.57 | 0.73 | 0.74 | 0.7221 | 131147 |
| 1720650900 | 0.7205 | -0.001 | -0.14 | 0.7205 | 0.7298 | 0.71 | 147341 |
| 1720564500 | 0.7215 | -0.0134 | -1.82 | 0.7324 | 0.7327 | 0.72 | 75339 |
| 1720478100 | 0.7349 | 0.0139 | 1.93 | 0.73 | 0.74 | 0.725 | 37335 |
| 1720218900 | 0.721 | -0.014 | -1.90 | 0.74 | 0.74 | 0.72 | 114470 |
| 1720040640 | 0.735 | 0 | 0.00 | 0.7326 | 0.7399 | 0.7326 | 13587 |
| 1719959700 | 0.735 | 0.0031 | 0.42 | 0.73 | 0.75 | 0.7201 | 40588 |
| 1719873300 | 0.7319 | -0.0157 | -2.10 | 0.7367 | 0.7415 | 0.7267 | 188298 |
| 1719614100 | 0.7476 | 0 | 0.00 | 0.7476 | 0.7476 | 0.7476 | 0 |
| 1719527700 | 0.7476 | 0.0174 | 2.38 | 0.732 | 0.75 | 0.73 | 190270 |
| 1719441300 | 0.7302 | -0.0101 | -1.36 | 0.7393 | 0.75 | 0.7302 | 82516 |
| 1719354900 | 0.7403 | 0.0013 | 0.18 | 0.74 | 0.7412 | 0.7332999 | 115262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
