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 | 0.0239 | 2.89311221402 | 0.8261 | 0.9 | 0.8075 | 55893 | 0.85362812 | CS |
| 4 | -0.12 | -12.3711340206 | 0.97 | 1 | 0.7082 | 141013 | 0.89659091 | CS |
| 12 | -0.1 | -10.5263157895 | 0.95 | 1.29 | 0.7082 | 192338 | 1.02856316 | CS |
| 26 | -1.32 | -60.8294930876 | 2.17 | 2.75 | 0.7082 | 231037 | 1.42607332 | CS |
| 52 | -1.37 | -61.7117117117 | 2.22 | 4.25 | 0.7082 | 1388877 | 2.01070067 | CS |
| 156 | -781.55 | -99.8913599182 | 782.4 | 818.4 | 0.7082 | 699183 | 16.45928258 | CS |
| 260 | -1139.15 | -99.9254385965 | 1140 | 1709.256 | 0.7082 | 754477 | 226.76370719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 0.85 | -0.03 | -3.41 | 0.88 | 0.8801 | 0.8363 | 59085 |
| 1742596500 | 0.88 | 0.057999 | 7.06 | 0.8092 | 0.9 | 0.8092 | 115706 |
| 1742510100 | 0.822001 | 0.001801 | 0.22 | 0.84 | 0.87 | 0.8199999 | 70607 |
| 1742423700 | 0.8202 | -0.0283 | -3.34 | 0.8103 | 0.84 | 0.8075 | 15167 |
| 1742337300 | 0.8485 | 0.0161 | 1.93 | 0.8260999 | 0.872 | 0.8260999 | 18899 |
| 1742250900 | 0.8324 | 0.0024 | 0.29 | 0.8749 | 0.8749 | 0.8199999 | 16293 |
| 1741991700 | 0.83 | 0.0027 | 0.33 | 0.829 | 0.8748 | 0.81 | 14075 |
| 1741905300 | 0.8273 | -0.018 | -2.13 | 0.84 | 0.84 | 0.8008 | 18147 |
| 1741818900 | 0.8453 | 0.0103 | 1.23 | 0.8287 | 0.8615 | 0.81 | 11684 |
| 1741732500 | 0.835 | 0.0178 | 2.18 | 0.8209999 | 0.85 | 0.8015 | 22302 |
| 1741646100 | 0.8172 | -0.0228 | -2.71 | 0.8392 | 0.8699 | 0.7934 | 24012 |
| 1741390500 | 0.84 | -0.0001 | -0.01 | 0.864 | 0.864 | 0.81005 | 29082 |
| 1741304100 | 0.8401 | -0.0299 | -3.44 | 0.8439 | 0.8999 | 0.7871 | 57194 |
| 1741217700 | 0.87 | 0.0775 | 9.78 | 0.78 | 0.87 | 0.77 | 83827 |
| 1741131300 | 0.7925 | -0.029 | -3.53 | 0.7997 | 0.8027 | 0.7082 | 119914 |
| 1741044900 | 0.8215 | -0.0672 | -7.56 | 0.8744 | 0.8983 | 0.8215 | 91323 |
| 1740785700 | 0.8887 | -0.0013 | -0.15 | 0.89 | 0.917 | 0.86 | 73868 |
| 1740699300 | 0.89 | -0.0506 | -5.38 | 0.93 | 1 | 0.87 | 786932 |
| 1740612900 | 0.9406 | 0.0102 | 1.10 | 0.935 | 0.98 | 0.935 | 1081952 |
| 1740526500 | 0.9304 | -0.0396 | -4.08 | 0.97 | 0.975 | 0.9152 | 110187 |
| 1740440100 | 0.97 | -0.04 | -3.96 | 1.01 | 1.02 | 0.9606 | 123273 |
| 1740180900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 1 | 98092 |
| 1740094500 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 1 | 158244 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
