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 | -0.0301 | -3.34444444444 | 0.9 | 0.92 | 0.8 | 90433 | 0.86172719 | CS |
| 4 | -0.1801 | -17.1523809524 | 1.05 | 1.05 | 0.8 | 127354 | 0.92972996 | CS |
| 12 | -0.2301 | -20.9181818182 | 1.1 | 1.18 | 0.8 | 253534 | 1.06787434 | CS |
| 26 | -0.4001 | -31.5039370079 | 1.27 | 2.18 | 0.8 | 621233 | 1.55305354 | CS |
| 52 | -0.2601 | -23.017699115 | 1.13 | 2.3 | 0.8 | 548492 | 1.51365372 | CS |
| 156 | -161.7301 | -99.4650061501 | 162.6 | 183 | 0.8 | 985892 | 9.03889063 | CS |
| 260 | -161.7301 | -99.4650061501 | 162.6 | 183 | 0.8 | 985892 | 9.03889063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 0.86 | 0.018 | 2.14 | 0.83 | 0.879999 | 0.83 | 12886 |
| 1750199700 | 0.842 | -0.028 | -3.22 | 0.87 | 0.871799 | 0.8038 | 38761 |
| 1750113300 | 0.87 | 0.011 | 1.28 | 0.85 | 0.87 | 0.83 | 44944 |
| 1749854100 | 0.859 | 0.0027 | 0.32 | 0.851 | 0.899 | 0.8 | 134211 |
| 1749767700 | 0.8563 | -0.0341 | -3.83 | 0.889 | 0.902 | 0.8563 | 174715 |
| 1749681300 | 0.8904 | -0.0056 | -0.63 | 0.9 | 0.92 | 0.882 | 59536 |
| 1749594900 | 0.896 | -0.0532 | -5.60 | 0.92 | 0.92 | 0.8913 | 86209 |
| 1749508500 | 0.9492 | 0.0004 | 0.04 | 0.96 | 0.97 | 0.9 | 133998 |
| 1749249300 | 0.9488 | 0.0089 | 0.95 | 0.94 | 1.05 | 0.9144 | 160382 |
| 1749162900 | 0.9399 | 0.0358 | 3.96 | 0.9133 | 1.05 | 0.91 | 954902 |
| 1749076500 | 0.9041 | -0.0394 | -4.18 | 0.94 | 0.9435 | 0.891 | 64759 |
| 1748990100 | 0.9435 | 0.0015 | 0.16 | 0.96 | 0.96 | 0.9207 | 95919 |
| 1748903700 | 0.942 | -0.02 | -2.08 | 0.93 | 0.962 | 0.91 | 117242 |
| 1748644500 | 0.962 | -0.005 | -0.52 | 0.97 | 0.97 | 0.92 | 21077 |
| 1748558100 | 0.967 | 0.0061 | 0.63 | 0.947 | 0.9775 | 0.941 | 54097 |
| 1748471700 | 0.9609 | -0.009099 | -0.94 | 0.9647 | 0.97 | 0.94 | 62739 |
| 1748385300 | 0.969999 | 0.004999 | 0.52 | 0.96 | 0.989999 | 0.9346 | 59993 |
| 1748039700 | 0.965 | -0.035 | -3.50 | 0.97 | 0.98 | 0.9411 | 24818 |
| 1747953300 | 1 | 0 | 0.00 | 0.99 | 1 | 0.9507 | 53679 |
| 1747866900 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.9547 | 77741 |
| 1747780500 | 1.05 | 0.01 | 0.96 | 1.06 | 1.0607 | 1.0135 | 106682 |
| 1747694100 | 1.04 | 0.05 | 5.05 | 0.98 | 1.07 | 0.9601 | 151884 |
| 1747434900 | 0.99 | 0.02 | 2.06 | 0.96 | 0.99 | 0.95 | 34219 |
| 1747348500 | 0.97 | -5.0E-5 | -0.01 | 0.96 | 0.974999 | 0.95 | 43745 |
| 1747262100 | 0.97005 | -0.00995 | -1.02 | 1 | 1 | 0.95 | 72297 |
| 1747175700 | 0.98 | -0.008 | -0.81 | 0.95 | 1 | 0.95 | 18372 |
| 1747089300 | 0.988 | 0.0215 | 2.22 | 1 | 1 | 0.97 | 62520 |
| 1746830100 | 0.9665 | -0.0105 | -1.07 | 0.9842 | 0.99 | 0.9404 | 94072 |
| 1746743700 | 0.977 | 0.017 | 1.77 | 0.96 | 0.98 | 0.95 | 47429 |
| 1746657300 | 0.96 | 0 | 0.00 | 0.96 | 0.9924 | 0.955 | 10945 |
| 1746570900 | 0.96 | -0.04 | -4.00 | 0.98 | 1 | 0.95 | 39764 |
| 1746484500 | 1 | -0.0092 | -0.91 | 1.03 | 1.0508 | 0.9701 | 34124 |
| 1746225300 | 1.0092 | -0.01 | -1.06 | 0.9944 | 1.01 | 0.981 | 21939 |
| 1746138900 | 1.02 | 0.01 | 0.99 | 0.98 | 1.06 | 0.98 | 29186 |
| 1746052500 | 1.01 | -0.02 | -1.94 | 1.04 | 1.15 | 0.8905 | 306307 |
| 1745966100 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 15179 |
| 1745879700 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1.02 | 34529 |
| 1745620500 | 1.02 | 0.04 | 4.08 | 1 | 1.02 | 0.952 | 77270 |
| 1745534100 | 0.98 | 0.0036 | 0.37 | 0.95 | 1 | 0.95 | 70921 |
| 1745447700 | 0.9764 | -0.0236 | -2.36 | 1.01 | 1.01 | 0.962 | 109710 |
| 1745361300 | 1 | -0.05 | -4.76 | 0.975 | 1.0199 | 0.9603 | 81467 |
| 1745274900 | 1.05 | -0.07 | -6.25 | 1.03 | 1.09 | 0.95 | 561364 |
| 1744929300 | 1.12 | 0.15 | 15.46 | 1.08 | 1.18 | 0.9864 | 9911341 |
| 1744842900 | 0.97 | 0.05 | 5.43 | 0.94 | 1 | 0.901 | 212815 |
| 1744756500 | 0.92 | -0.0041 | -0.44 | 0.9241 | 0.94 | 0.9 | 24356 |
| 1744670100 | 0.9241 | -0.0259 | -2.73 | 0.98 | 0.98 | 0.85 | 75763 |
| 1744410900 | 0.95 | 0.01625 | 1.74 | 0.959 | 0.959 | 0.92 | 10213 |
| 1744324500 | 0.93375 | -0.04625 | -4.72 | 0.9791 | 0.98 | 0.9193 | 37742 |
| 1744238100 | 0.98 | 0.022 | 2.30 | 0.9251 | 1.0088 | 0.91 | 26448 |
| 1744151700 | 0.958 | -0.012 | -1.24 | 0.9651 | 0.9999 | 0.93 | 52537 |
| 1744065300 | 0.97 | -0.06 | -5.83 | 1 | 1 | 0.8743 | 29225 |
| 1743806100 | 1.03 | 0 | 0.00 | 1.02 | 1.04 | 0.9993 | 40640 |
| 1743719700 | 1.03 | 0 | 0.00 | 1.03 | 1.06 | 1.02 | 24276 |
| 1743633300 | 1.03 | 0 | 0.00 | 1 | 1.08 | 1 | 25105 |
| 1743546900 | 1.03 | -0.01 | -0.48 | 1.03 | 1.05 | 1.02 | 15232 |
| 1743460500 | 1.035 | -0.04 | -3.27 | 1.04 | 1.04 | 1.03 | 18269 |
| 1743201300 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1.05 | 13032 |
| 1743114900 | 1.05 | -0.03 | -2.78 | 1.11 | 1.11 | 1.05 | 22699 |
| 1743028500 | 1.08 | 0 | 0.00 | 1.1 | 1.1032 | 1.04 | 40200 |
| 1742942100 | 1.08 | -0.02 | -1.37 | 1.1 | 1.1299999 | 1.06 | 57155 |
| 1742855700 | 1.095 | -0.03 | -2.23 | 1.16 | 1.16 | 1.09 | 36442 |
| 1742596500 | 1.12 | -0.05 | -4.27 | 1.25 | 1.2976 | 1.1 | 349455 |
| 1742510100 | 1.17 | 0.01 | 0.85 | 1.1399999 | 1.2 | 1.1399999 | 15355 |
| 1742423700 | 1.1601 | -0.04 | -3.33 | 1.19 | 1.1999 | 1.15 | 14668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
