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 | 0 | 1.05 | 1.25 | 0.9911 | 344372 | 1.05496001 | CS |
| 4 | -0.05 | -4.54545454545 | 1.1 | 1.29 | 0.9588 | 306124 | 1.08960601 | CS |
| 12 | -0.22 | -17.3228346457 | 1.27 | 1.2955 | 0.8763 | 206600 | 1.07353157 | CS |
| 26 | -0.38 | -26.5734265734 | 1.43 | 2.75 | 0.8 | 1654477 | 1.84252156 | CS |
| 52 | -2.84 | -73.0077120823 | 3.89 | 4.49 | 0.8 | 1385066 | 2.02597571 | CS |
| 156 | -481.35 | -99.7823383085 | 482.4 | 976.8 | 0.8 | 716585 | 36.58525524 | CS |
| 260 | -1138.95 | -99.9078947368 | 1140 | 1709.256 | 0.8 | 771286 | 227.87654825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.06 | 0.04 | 3.92 | 1.02 | 1.25 | 1 | 1119214 |
| 1739921700 | 1.02 | -0.02 | -1.92 | 1.03 | 1.04 | 1.01 | 32823 |
| 1739576100 | 1.04 | 0.01 | 0.97 | 1.04 | 1.07 | 1.01 | 113390 |
| 1739489700 | 1.03 | -0.04 | -3.74 | 1.05 | 1.071 | 0.9911 | 112060 |
| 1739403300 | 1.07 | 0.03 | 2.88 | 1.05 | 1.08 | 1.03 | 121378 |
| 1739316900 | 1.04 | 0.01 | 0.97 | 1.04 | 1.08 | 1 | 83287 |
| 1739230500 | 1.03 | -0.1 | -8.85 | 1.1 | 1.12 | 0.9893 | 245657 |
| 1738971300 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.11 | 104728 |
| 1738884900 | 1.16 | -0.01 | -0.85 | 1.15 | 1.22 | 1.11 | 175142 |
| 1738798500 | 1.17 | -0.03 | -2.50 | 1.19 | 1.19 | 1.1299999 | 81862 |
| 1738712100 | 1.2 | -0.07 | -5.51 | 1.26 | 1.26 | 1.12 | 203941 |
| 1738625700 | 1.27 | 0.16 | 14.41 | 1.07 | 1.29 | 1.03 | 736857 |
| 1738366500 | 1.11 | -0.01 | -0.89 | 1.15 | 1.16 | 1.08 | 211393 |
| 1738280100 | 1.12 | 0.1 | 9.80 | 1.01 | 1.15 | 0.97 | 646355 |
| 1738193700 | 1.02 | 0.04 | 4.03 | 1.01 | 1.03 | 0.9601 | 80966 |
| 1738107300 | 0.9805 | -0.0066 | -0.67 | 0.9588 | 0.9895 | 0.9588 | 113453 |
| 1738020900 | 0.9871 | -0.0729 | -6.88 | 1.06 | 1.19 | 0.98 | 1047110 |
| 1737761700 | 1.06 | 0.05 | 4.95 | 1.1 | 1.1 | 1.02 | 280615 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.98 | 53687 |
| 1737502500 | 1.01 | 0.05 | 5.20 | 0.99 | 1.01 | 0.96 | 57703 |
| 1737156900 | 0.9601 | 0.002 | 0.21 | 0.95 | 0.9899 | 0.95 | 31014 |
| 1737070500 | 0.9581 | -0.0097 | -1.00 | 0.97 | 0.979899 | 0.9301 | 27380 |
| 1736984100 | 0.9678 | -0.0139 | -1.42 | 0.98 | 0.99 | 0.93 | 87271 |
| 1736897700 | 0.9817 | 0.0411 | 4.37 | 0.94 | 0.9999 | 0.94 | 46465 |
| 1736811300 | 0.9406 | -0.0794 | -7.78 | 0.99 | 0.99 | 0.9402 | 59598 |
| 1736552100 | 1.02 | 0.01 | 0.99 | 0.99 | 1.02 | 0.94 | 119595 |
| 1736379300 | 1.01 | -0.09 | -8.18 | 1.1 | 1.1 | 0.9833 | 215461 |
| 1736292900 | 1.1 | -0.05 | -4.35 | 1.16 | 1.17 | 1.07 | 107224 |
| 1736206500 | 1.15 | 0.04 | 3.60 | 1.11 | 1.2 | 1.06 | 405576 |
| 1735947300 | 1.11 | 0.13 | 13.05 | 1.01 | 1.19 | 1 | 381743 |
| 1735860900 | 0.9819 | 0.0416 | 4.42 | 0.94 | 1.05 | 0.9202 | 154794 |
| 1735688100 | 0.9403 | 0.0003 | 0.03 | 0.95 | 0.9646 | 0.910001 | 120990 |
| 1735601700 | 0.94 | -0.01 | -1.05 | 0.931 | 0.96 | 0.9069 | 144184 |
| 1735342500 | 0.95 | 0 | 0.00 | 1 | 1.02 | 0.93 | 204440 |
| 1735256100 | 0.95 | 0.05 | 5.56 | 0.898 | 0.96 | 0.8763 | 214199 |
| 1735077840 | 0.9 | -0.0882 | -8.93 | 0.9686 | 0.9698 | 0.88 | 223065 |
| 1734996900 | 0.9882 | -0.0218 | -2.16 | 1.01 | 1.0129999 | 0.92 | 359646 |
| 1734737700 | 1.01 | -0.04 | -3.81 | 1.08 | 1.1599 | 1.01 | 792646 |
| 1734651300 | 1.05 | 0.02 | 1.94 | 1.04 | 1.09 | 1.02 | 398409 |
| 1734564900 | 1.03 | -0.02 | -1.90 | 1.06 | 1.0924 | 1.03 | 84695 |
| 1734478500 | 1.05 | -0.08 | -7.08 | 1.09 | 1.09 | 1.03 | 48193 |
| 1734392100 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1494 | 1.0804 | 37918 |
| 1734132900 | 1.12 | -0.02 | -1.75 | 1.12 | 1.16 | 1.0884 | 32193 |
| 1734046500 | 1.1399999 | -0.05 | -4.20 | 1.22 | 1.22 | 1.12 | 86083 |
| 1733960100 | 1.19 | -0.05 | -4.03 | 1.23 | 1.23 | 1.1500999 | 31272 |
| 1733873700 | 1.24 | -0.03 | -2.36 | 1.25 | 1.25 | 1.17 | 46063 |
| 1733787300 | 1.27 | 0.04 | 3.25 | 1.24 | 1.29 | 1.1818 | 95930 |
| 1733528100 | 1.23 | 0.07 | 6.03 | 1.22 | 1.26 | 1.15 | 391584 |
| 1733441700 | 1.16 | -0.04 | -3.33 | 1.18 | 1.2291 | 1.16 | 44531 |
| 1733355300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.22 | 1.17 | 63495 |
| 1733268900 | 1.21 | -0.01 | -0.82 | 1.23 | 1.25 | 1.1931 | 42381 |
| 1733182500 | 1.22 | -0.02 | -1.61 | 1.25 | 1.29 | 1.18 | 131128 |
| 1732917840 | 1.24 | -0.02 | -1.59 | 1.27 | 1.2955 | 1.1 | 99011 |
| 1732750500 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3 | 1.224 | 50194 |
| 1732664100 | 1.3 | -0.01 | -0.76 | 1.32 | 1.36 | 1.2 | 93140 |
| 1732577700 | 1.31 | 0.06 | 4.80 | 1.25 | 1.68 | 1.1399999 | 709701 |
| 1732318500 | 1.25 | 0.02 | 1.63 | 1.22 | 1.29 | 1.22 | 32883 |
| 1732232100 | 1.23 | -0.03 | -2.38 | 1.27 | 1.2918 | 1.21 | 35204 |
| 1732145700 | 1.26 | -0.06 | -4.55 | 1.29 | 1.32 | 1.25 | 21927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
