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 | -0.009 | -1.21621621622 | 0.74 | 0.76 | 0.7205 | 166445 | 0.74266762 | CS |
| 4 | 0.0009 | 0.123270784824 | 0.7301 | 0.76 | 0.71 | 126407 | 0.73850407 | CS |
| 12 | -0.429 | -36.9827586207 | 1.16 | 1.335 | 0.71 | 246988 | 0.83024535 | CS |
| 26 | -0.469 | -39.0833333333 | 1.2 | 1.56 | 0.71 | 179947 | 0.97688591 | CS |
| 52 | -0.629 | -46.25 | 1.36 | 1.56 | 0.71 | 144672 | 1.00986532 | CS |
| 156 | -12.379 | -94.4241037376 | 13.11 | 19.285 | 0.71 | 206547 | 3.36906951 | CS |
| 260 | -25.369 | -97.1992337165 | 26.1 | 43.07 | 0.71 | 213418 | 7.14389734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 0.739 | -0.0109 | -1.45 | 0.75 | 0.75 | 0.7311 | 71114 |
| 1719009300 | 0.7499 | 0.0144 | 1.96 | 0.7301 | 0.75 | 0.7201 | 235842 |
| 1718922900 | 0.7355 | 0.0005 | 0.07 | 0.74 | 0.75 | 0.7301 | 187433 |
| 1718750100 | 0.735 | -0.0188 | -2.49 | 0.75 | 0.7547 | 0.73 | 194295 |
| 1718663700 | 0.7538 | -0.0062 | -0.82 | 0.76 | 0.769 | 0.75 | 109659 |
| 1718404500 | 0.76 | -0.0092 | -1.20 | 0.77 | 0.7774 | 0.7501 | 111709 |
| 1718318100 | 0.7692 | 0.001 | 0.13 | 0.77 | 0.78 | 0.7503 | 130341 |
| 1718231700 | 0.7682 | 0.0094 | 1.24 | 0.76 | 0.7737 | 0.751 | 130219 |
| 1718145300 | 0.7588 | 0.0088 | 1.17 | 0.74 | 0.767001 | 0.74 | 407116 |
| 1718058900 | 0.75 | -0.011 | -1.45 | 0.76 | 0.76 | 0.74 | 186345 |
| 1717799700 | 0.761 | 0.0111 | 1.48 | 0.75 | 0.77 | 0.75 | 169484 |
| 1717713300 | 0.7499 | -0.0031 | -0.41 | 0.76 | 0.7644 | 0.741 | 212134 |
| 1717626900 | 0.753 | -0.0048 | -0.63 | 0.77 | 0.77 | 0.7454499 | 102230 |
| 1717540500 | 0.7578 | -0.0077 | -1.01 | 0.76 | 0.77 | 0.7487 | 133320 |
| 1717454100 | 0.7655 | 0.0088 | 1.16 | 0.76 | 0.795001 | 0.7523 | 243800 |
| 1717194900 | 0.7567 | -0.0024 | -0.32 | 0.76 | 0.77 | 0.7567 | 54466 |
| 1717108500 | 0.7591 | -0.0009 | -0.12 | 0.7761 | 0.7761 | 0.754 | 73596 |
| 1717022100 | 0.76 | -0.0008 | -0.11 | 0.76 | 0.7848 | 0.756 | 99687 |
| 1716935700 | 0.7608 | -0.0292 | -3.70 | 0.8 | 0.8 | 0.7608 | 182956 |
| 1716590100 | 0.79 | 0.0155 | 2.00 | 0.7776999 | 0.81 | 0.77 | 562359 |
| 1716503700 | 0.7745 | 0.0095 | 1.24 | 0.7773 | 0.7832 | 0.7341 | 380359 |
| 1716417300 | 0.765 | -0.01 | -1.29 | 0.77 | 0.78 | 0.7498 | 506264 |
| 1716330900 | 0.775 | -0.015 | -1.90 | 0.7919 | 0.799292 | 0.76 | 429671 |
| 1716244500 | 0.79 | -0.0029 | -0.37 | 0.81 | 0.81 | 0.7805 | 471461 |
| 1715985300 | 0.7929 | -0.0322 | -3.90 | 0.845 | 0.845 | 0.7853 | 597818 |
| 1715898900 | 0.8250999 | -0.0049 | -0.59 | 0.86 | 0.8879 | 0.825 | 583366 |
| 1715812500 | 0.83 | -0.49 | -37.12 | 1.02 | 1.04 | 0.8288 | 3827870 |
| 1715726100 | 1.32 | -0.01 | -0.75 | 1.31 | 1.32 | 1.25 | 299205 |
| 1715639700 | 1.33 | 0.07 | 5.56 | 1.27 | 1.335 | 1.19 | 206694 |
| 1715380500 | 1.26 | 0.14 | 12.50 | 1.11 | 1.27 | 1.1 | 269527 |
| 1715294100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.09 | 81438 |
| 1715207700 | 1.11 | 0.03 | 2.78 | 1.09 | 1.11 | 1.09 | 77399 |
| 1715121300 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.08 | 23287 |
| 1715034900 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.08 | 39677 |
| 1714775700 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 1.04 | 38139 |
| 1714689300 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.03 | 149801 |
| 1714602900 | 1.12 | 0.02 | 1.36 | 1.12 | 1.1299999 | 1.08 | 91915 |
| 1714516500 | 1.105 | -0.02 | -1.34 | 1.1 | 1.1299999 | 1.1 | 43166 |
| 1714430100 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.1399999 | 1.09 | 25497 |
| 1714170900 | 1.11 | -0.05 | -4.31 | 1.16 | 1.2 | 1.1 | 122306 |
| 1714084500 | 1.16 | -0.04 | -3.35 | 1.2 | 1.21 | 1.15 | 13256 |
| 1713998100 | 1.2002 | 0.09 | 8.13 | 1.1 | 1.21 | 1.09 | 154904 |
| 1713911700 | 1.11 | 0 | 0.00 | 1.09 | 1.12 | 1.09 | 50503 |
| 1713825300 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.09 | 38926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
