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 | -0.1293 | -13.9032258065 | 0.93 | 0.9994 | 0.8007 | 94149 | 0.93372617 | CS |
| 4 | -0.0293 | -3.53012048193 | 0.83 | 1.45 | 0.7023 | 4702988 | 1.17568132 | CS |
| 12 | 0.1307 | 19.5074626866 | 0.67 | 1.45 | 0.55 | 1689331 | 1.16517693 | CS |
| 26 | 0.0094 | 1.18791861494 | 0.7913 | 1.45 | 0.55 | 762019 | 1.15334584 | CS |
| 52 | -0.8893 | -52.6213017751 | 1.69 | 1.79 | 0.55 | 417561 | 1.17213879 | CS |
| 156 | -2.0993 | -72.3896551724 | 2.9 | 3.8 | 0.55 | 186770 | 1.28495918 | CS |
| 260 | -3.5493 | -81.5931034483 | 4.35 | 17.75 | 0.55 | 277008 | 4.62412529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.9098 | -0.0382 | -4.03 | 0.9196 | 0.9526 | 0.87 | 87335 |
| 1740094500 | 0.948 | -0.002 | -0.21 | 0.92 | 0.9666 | 0.8511 | 98957 |
| 1740008100 | 0.95 | 0.0198 | 2.13 | 0.9003 | 0.97 | 0.9001 | 68088 |
| 1739921700 | 0.9302 | -0.0453 | -4.64 | 0.93 | 0.9994 | 0.8505 | 122216 |
| 1739576100 | 0.9755 | -0.0645 | -6.20 | 1.06 | 1.06 | 0.97 | 151799 |
| 1739489700 | 1.04 | 0.11 | 11.83 | 0.92 | 1.06 | 0.9 | 512610 |
| 1739403300 | 0.93 | 0.0078 | 0.85 | 0.9115 | 0.95 | 0.825 | 401383 |
| 1739316900 | 0.9222 | -0.0058 | -0.63 | 0.9 | 0.9797 | 0.9 | 628845 |
| 1739230500 | 0.928 | -0.262 | -22.02 | 1.08 | 1.1 | 0.9 | 2272471 |
| 1738971300 | 1.19 | 0.42 | 54.55 | 1.34 | 1.45 | 0.97 | 84514803 |
| 1738884900 | 0.77 | -0.03 | -3.75 | 0.801 | 0.83 | 0.75 | 112659 |
| 1738798500 | 0.8 | 0.0031 | 0.39 | 0.8 | 0.85 | 0.78 | 119949 |
| 1738712100 | 0.7969 | 0.0371 | 4.88 | 0.77 | 0.7985 | 0.75 | 49345 |
| 1738625700 | 0.7598 | -0.0102 | -1.32 | 0.77 | 0.7734 | 0.75 | 22264 |
| 1738366500 | 0.77 | 0.0675 | 9.61 | 0.7574999 | 0.7896 | 0.71 | 29986 |
| 1738280100 | 0.7025 | -0.0732 | -9.44 | 0.799 | 0.8 | 0.7023 | 41052 |
| 1738193700 | 0.7756999 | -0.0162 | -2.05 | 0.769 | 0.8 | 0.7302999 | 57164 |
| 1738107300 | 0.7919 | -0.0081 | -1.01 | 0.8 | 0.8248 | 0.75 | 38960 |
| 1738020900 | 0.8 | -0.021 | -2.56 | 0.83 | 0.83 | 0.7709 | 26880 |
| 1737761700 | 0.8209999 | 0.0169999 | 2.11 | 0.85 | 0.85 | 0.8011 | 32778 |
| 1737675300 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1737588900 | 0.804 | -0.036 | -4.29 | 0.856 | 0.87 | 0.78 | 39466 |
| 1737502500 | 0.84 | 0.04 | 5.00 | 0.78 | 0.86 | 0.761 | 89498 |
| 1737156900 | 0.8 | 0.0185 | 2.37 | 0.79 | 0.8199999 | 0.769999 | 16867 |
| 1737070500 | 0.7815 | 0.0315 | 4.20 | 0.735 | 0.8199999 | 0.72 | 79512 |
| 1736984100 | 0.75 | 0.07 | 10.29 | 0.6899999 | 0.759 | 0.6634 | 148029 |
| 1736897700 | 0.68 | 0.0199 | 3.01 | 0.65 | 0.7 | 0.65 | 40313 |
| 1736811300 | 0.6601 | 0.0371 | 5.96 | 0.63 | 0.675 | 0.62 | 54563 |
| 1736552100 | 0.623 | -0.067 | -9.71 | 0.6968 | 0.7098 | 0.62 | 36558 |
| 1736379300 | 0.6899999 | 0.0399999 | 6.15 | 0.67 | 0.7199989 | 0.67 | 56098 |
| 1736292900 | 0.65 | -0.01 | -1.52 | 0.652 | 0.7 | 0.615 | 17082 |
| 1736206500 | 0.66 | -0.0047 | -0.71 | 0.68 | 0.7 | 0.6163 | 36528 |
| 1735947300 | 0.6647 | 0.0647 | 10.78 | 0.5975 | 0.6794 | 0.5975 | 90193 |
| 1735860900 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6195 | 0.5804 | 37508 |
| 1735688100 | 0.59 | -0.0115 | -1.91 | 0.6 | 0.610001 | 0.55 | 106622 |
| 1735601700 | 0.6015 | 0.0035 | 0.59 | 0.598 | 0.6368 | 0.59 | 64635 |
| 1735342500 | 0.598 | 0.0280001 | 4.91 | 0.5699999 | 0.6199 | 0.5699999 | 30397 |
| 1735256100 | 0.5699999 | -0.011 | -1.89 | 0.5732 | 0.6 | 0.5699999 | 46141 |
| 1735077840 | 0.581 | -0.021 | -3.49 | 0.59 | 0.629 | 0.5776869 | 63795 |
| 1734996900 | 0.602 | -0.028 | -4.44 | 0.5964 | 0.66 | 0.580101 | 47385 |
| 1734737700 | 0.63 | 0.01 | 1.61 | 0.632 | 0.632 | 0.6 | 26548 |
| 1734651300 | 0.62 | -0.0098 | -1.56 | 0.62 | 0.629 | 0.6 | 20018 |
| 1734564900 | 0.6298 | -0.0302 | -4.58 | 0.6402 | 0.66 | 0.6201 | 86267 |
| 1734478500 | 0.66 | 0.08005 | 13.80 | 0.5699999 | 0.6621 | 0.5699999 | 252806 |
| 1734392100 | 0.57995 | 5.0E-5 | 0.01 | 0.5699999 | 0.6 | 0.5699999 | 37919 |
| 1734132900 | 0.5799 | -0.0151 | -2.54 | 0.59 | 0.61 | 0.5701 | 29583 |
| 1734046500 | 0.595 | -0.0076 | -1.26 | 0.6026 | 0.62 | 0.5901 | 62082 |
| 1733960100 | 0.6026 | -0.016401 | -2.65 | 0.6159 | 0.625 | 0.6026 | 16898 |
| 1733873700 | 0.619001 | -0.004999 | -0.80 | 0.611 | 0.638 | 0.6026 | 63932 |
| 1733787300 | 0.624 | 0.014 | 2.30 | 0.6027 | 0.64 | 0.6027 | 22241 |
| 1733528100 | 0.61 | 0.0073 | 1.21 | 0.64 | 0.6469 | 0.61 | 38421 |
| 1733441700 | 0.6027 | -0.0573 | -8.68 | 0.645 | 0.68 | 0.6026 | 38580 |
| 1733355300 | 0.66 | 0 | 0.00 | 0.68 | 0.68 | 0.62 | 11856 |
| 1733268900 | 0.66 | -0.0199 | -2.93 | 0.645 | 0.6909 | 0.645 | 12809 |
| 1733182500 | 0.6798999 | 0.0156999 | 2.36 | 0.67 | 0.6974 | 0.645 | 13187 |
| 1732917840 | 0.6642 | -0.0558 | -7.75 | 0.675 | 0.72 | 0.6425 | 28681 |
| 1732750500 | 0.72 | 0.041 | 6.04 | 0.68 | 0.72 | 0.636 | 14875 |
| 1732664100 | 0.679 | 0.0018 | 0.27 | 0.66 | 0.6858 | 0.6 | 28483 |
| 1732577700 | 0.6772 | -0.0528 | -7.23 | 0.678 | 0.6999 | 0.66 | 44818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
