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 | 0.01 | 2.12811236433 | 0.4699 | 0.6669 | 0.45 | 5021909 | 0.51829252 | CS |
| 4 | -0.2248 | -31.900099333 | 0.7047 | 0.86 | 0.4301 | 1353875 | 0.52587646 | CS |
| 12 | -0.2191 | -31.3447782546 | 0.699 | 1.44 | 0.4301 | 1444113 | 0.70091156 | CS |
| 26 | -0.3701 | -43.5411764706 | 0.85 | 1.91 | 0.4301 | 2285076 | 1.19188745 | CS |
| 52 | -0.3701 | -43.5411764706 | 0.85 | 1.91 | 0.4301 | 2285076 | 1.19188745 | CS |
| 156 | -0.3701 | -43.5411764706 | 0.85 | 1.91 | 0.4301 | 2285076 | 1.19188745 | CS |
| 260 | -0.3701 | -43.5411764706 | 0.85 | 1.91 | 0.4301 | 2285076 | 1.19188745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 0.522 | 0.042 | 8.75 | 0.62 | 0.6669 | 0.481 | 22622391 |
| 1742423700 | 0.48 | -0.025 | -4.95 | 0.49 | 0.499 | 0.4747 | 2007937 |
| 1742337300 | 0.505 | 0.012 | 2.43 | 0.505 | 0.51 | 0.489 | 25126 |
| 1742250900 | 0.493 | -0.016 | -3.14 | 0.4999 | 0.52 | 0.48755 | 151342 |
| 1741991700 | 0.509 | 0.0391 | 8.32 | 0.4699 | 0.55 | 0.45 | 302075 |
| 1741905300 | 0.4699 | -0.005 | -1.05 | 0.47 | 0.47 | 0.4301 | 37807 |
| 1741818900 | 0.4749 | -0.0451 | -8.67 | 0.4903 | 0.51 | 0.44 | 111321 |
| 1741732500 | 0.52 | -0.0396 | -7.08 | 0.522351 | 0.55 | 0.4901 | 119396 |
| 1741646100 | 0.5596 | -0.0304 | -5.15 | 0.56 | 0.5679999 | 0.5149 | 127421 |
| 1741390500 | 0.59 | -0.01 | -1.67 | 0.5876 | 0.59 | 0.55 | 23733 |
| 1741304100 | 0.6 | 0.0004 | 0.07 | 0.58 | 0.6 | 0.58 | 15301 |
| 1741217700 | 0.5996 | 0.0248 | 4.31 | 0.61 | 0.62 | 0.580399 | 11934 |
| 1741131300 | 0.5748 | 0.0088001 | 1.55 | 0.5699999 | 0.5999989 | 0.56 | 50566 |
| 1741044900 | 0.5659999 | -0.0329 | -5.49 | 0.6 | 0.627 | 0.54 | 126513 |
| 1740785700 | 0.5989 | -0.0161 | -2.62 | 0.61 | 0.629 | 0.58 | 134546 |
| 1740699300 | 0.615 | -0.0151 | -2.40 | 0.625 | 0.6398 | 0.6103 | 41474 |
| 1740612900 | 0.6301 | -0.0199 | -3.06 | 0.6493 | 0.6897 | 0.6 | 63524 |
| 1740526500 | 0.65 | 0.0056 | 0.87 | 0.6372 | 0.6526999 | 0.6 | 111310 |
| 1740440100 | 0.6444 | -0.0366 | -5.37 | 0.6749 | 0.6899999 | 0.6101 | 95334 |
| 1740180900 | 0.681 | -0.0218 | -3.10 | 0.7047 | 0.86 | 0.665 | 883715 |
| 1740094500 | 0.7028 | -0.0171 | -2.38 | 0.7 | 0.72 | 0.686 | 60331 |
| 1740008100 | 0.7199 | 0.0419 | 6.18 | 0.6632 | 0.755 | 0.65 | 350745 |
| 1739921700 | 0.678 | 0.027 | 4.15 | 0.679 | 0.75 | 0.65 | 300827 |
| 1739576100 | 0.651 | -0.012 | -1.81 | 0.68 | 0.7 | 0.65 | 69180 |
| 1739489700 | 0.663 | 0.024 | 3.76 | 0.6198 | 0.685 | 0.6198 | 44209 |
| 1739403300 | 0.639 | -0.0206 | -3.12 | 0.667 | 0.677 | 0.5857 | 167412 |
| 1739316900 | 0.6596 | 0.0086 | 1.32 | 0.6787 | 0.6787 | 0.6331 | 47296 |
| 1739230500 | 0.651 | -0.0089 | -1.35 | 0.64 | 0.68 | 0.64 | 97083 |
| 1738971300 | 0.6599 | -0.0076 | -1.14 | 0.67 | 0.679899 | 0.6501 | 36029 |
| 1738884900 | 0.6675 | 0.0055 | 0.83 | 0.65 | 0.6796 | 0.6401 | 43952 |
| 1738798500 | 0.662 | -0.058 | -8.06 | 0.749 | 0.749 | 0.66 | 108440 |
| 1738712100 | 0.72 | 0.005 | 0.70 | 0.7048 | 0.728401 | 0.68 | 124768 |
| 1738625700 | 0.715 | 0.034 | 4.99 | 0.6796 | 0.788 | 0.6501 | 433874 |
| 1738366500 | 0.681 | 0.0283001 | 4.34 | 0.66 | 0.7068 | 0.63 | 147016 |
| 1738280100 | 0.6526999 | -0.0272 | -4.00 | 0.6933 | 0.6933 | 0.6388 | 77218 |
| 1738193700 | 0.6798999 | -0.0381 | -5.31 | 0.72 | 0.72 | 0.66 | 153342 |
| 1738107300 | 0.718 | -0.011 | -1.51 | 0.74 | 0.74 | 0.6801 | 80749 |
| 1738020900 | 0.729 | -0.021 | -2.80 | 0.75 | 0.75 | 0.686 | 99886 |
| 1737761700 | 0.75 | 0.027 | 3.73 | 0.737 | 0.795 | 0.7042 | 147552 |
| 1737675300 | 0.723 | 0 | 0.00 | 0.723 | 0.723 | 0.723 | 0 |
| 1737588900 | 0.723 | -0.0025 | -0.34 | 0.749 | 0.75 | 0.6955 | 149503 |
| 1737502500 | 0.7255 | -0.0395 | -5.16 | 0.743 | 0.743 | 0.71 | 102435 |
| 1737156900 | 0.765 | 0.0508001 | 7.11 | 0.717 | 0.795 | 0.7 | 364034 |
| 1737070500 | 0.7141999 | 0.0041999 | 0.59 | 0.7125 | 0.748999 | 0.67 | 287000 |
| 1736984100 | 0.71 | -0.0242 | -3.30 | 0.7285 | 0.733 | 0.6899999 | 190262 |
| 1736897700 | 0.7342 | 0.0318 | 4.53 | 0.788 | 0.788 | 0.6899999 | 451788 |
| 1736811300 | 0.7024 | -0.0685 | -8.89 | 0.7259 | 0.7709 | 0.7009 | 399818 |
| 1736552100 | 0.7709 | -0.0309 | -3.85 | 0.75 | 0.9385 | 0.6899999 | 2067528 |
| 1736379300 | 0.8018 | 0.1017001 | 14.53 | 0.7 | 1.44 | 0.672001 | 43437841 |
| 1736292900 | 0.7000999 | 0.0101 | 1.46 | 0.7032 | 0.7199 | 0.6505 | 77972 |
| 1736206500 | 0.6899999 | -0.0505 | -6.82 | 0.7401 | 0.754999 | 0.68 | 127326 |
| 1735947300 | 0.7405 | 0.0184 | 2.55 | 0.75 | 0.769 | 0.7302 | 87697 |
| 1735860900 | 0.7221 | -0.0079 | -1.08 | 0.725 | 0.758 | 0.711 | 140736 |
| 1735688100 | 0.73 | -0.059 | -7.48 | 0.731 | 0.77 | 0.7101 | 223319 |
| 1735601700 | 0.789 | -0.041 | -4.94 | 0.8047 | 0.89 | 0.7506 | 713802 |
| 1735342500 | 0.83 | 0.15 | 22.06 | 0.683295 | 0.85 | 0.680001 | 802324 |
| 1735256100 | 0.68 | 0.0254 | 3.88 | 0.6715 | 0.6959999 | 0.65 | 112974 |
| 1735077840 | 0.6546 | 0.0103 | 1.60 | 0.626 | 0.6609 | 0.62 | 52355 |
| 1734996900 | 0.6443 | 0.0093 | 1.46 | 0.65 | 0.6949 | 0.622 | 59878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
