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 | -0.261 | -29 | 0.9 | 0.9029 | 0.6 | 284652 | 0.7011735 | CS |
| 4 | -0.2321 | -26.644472506 | 0.8711 | 0.95005 | 0.6 | 292692 | 0.8276248 | CS |
| 12 | -0.2611 | -29.0078880124 | 0.9001 | 0.9592 | 0.6 | 366448 | 0.83942372 | CS |
| 26 | -0.402 | -38.6167146974 | 1.041 | 1.15 | 0.6 | 317282 | 0.85967226 | CS |
| 52 | -1.011 | -61.2727272727 | 1.65 | 2.25 | 0.6 | 246494 | 1.01497993 | CS |
| 156 | -8.001 | -92.6041666667 | 8.64 | 9.56 | 0.6 | 143566 | 2.48087965 | CS |
| 260 | -27.281 | -97.7113180516 | 27.92 | 53.6 | 0.6 | 157867 | 10.35234913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.623 | -0.0092 | -1.46 | 0.71 | 0.71 | 0.603 | 380482 |
| 1741390500 | 0.6322 | -0.0178 | -2.74 | 0.71 | 0.71 | 0.6 | 392347 |
| 1741304100 | 0.65 | -0.1601 | -19.76 | 0.81 | 0.8101 | 0.6453 | 583857 |
| 1741217700 | 0.8101 | -0.0299 | -3.56 | 0.84 | 0.84 | 0.7892 | 133141 |
| 1741131300 | 0.84 | 0.0261 | 3.21 | 0.804 | 0.8484 | 0.7903 | 86723 |
| 1741044900 | 0.8139 | -0.081 | -9.05 | 0.9 | 0.905 | 0.7604 | 271851 |
| 1740785700 | 0.8949 | 0.0449 | 5.28 | 0.8345 | 0.903536 | 0.8006 | 497265 |
| 1740699300 | 0.85 | 0.04 | 4.94 | 0.81 | 0.89 | 0.7863099 | 183668 |
| 1740612900 | 0.81 | 0.013 | 1.63 | 0.81 | 0.84 | 0.784201 | 65145 |
| 1740526500 | 0.797 | -0.0537 | -6.31 | 0.831 | 0.863 | 0.7801 | 144722 |
| 1740440100 | 0.8507 | -0.0493 | -5.48 | 0.8978 | 0.92 | 0.834 | 235629 |
| 1740180900 | 0.9 | 0.015551 | 1.76 | 0.91 | 0.92 | 0.8705 | 302813 |
| 1740094500 | 0.884449 | 0.013649 | 1.57 | 0.8845 | 0.92 | 0.85 | 864483 |
| 1740008100 | 0.8708 | -0.0207 | -2.32 | 0.9032 | 0.9032 | 0.8402 | 247303 |
| 1739921700 | 0.8915 | -0.0172 | -1.89 | 0.92 | 0.92 | 0.8809 | 262668 |
| 1739576100 | 0.9087 | 0.0575 | 6.76 | 0.885 | 0.95005 | 0.8685 | 411217 |
| 1739489700 | 0.8512 | 0.0197 | 2.37 | 0.8317 | 0.868 | 0.8199999 | 233645 |
| 1739403300 | 0.8315 | 0.0154 | 1.89 | 0.83 | 0.8699 | 0.8199999 | 132770 |
| 1739316900 | 0.8161 | -0.0504 | -5.82 | 0.86 | 0.8733 | 0.8159999 | 330689 |
| 1739230500 | 0.8665 | -0.0234 | -2.63 | 0.8711 | 0.9416 | 0.85 | 242393 |
| 1738971300 | 0.8899 | -0.00335 | -0.38 | 0.8811 | 0.91 | 0.875 | 169326 |
| 1738884900 | 0.89325 | -0.00675 | -0.75 | 0.92 | 0.92 | 0.85 | 309129 |
| 1738798500 | 0.9 | -0.01 | -1.10 | 0.93 | 0.93 | 0.8801 | 304861 |
| 1738712100 | 0.91 | 0.0393 | 4.51 | 0.87 | 0.925 | 0.868089 | 292081 |
| 1738625700 | 0.8707 | -0.0213 | -2.39 | 0.87 | 0.8893 | 0.8484 | 167095 |
| 1738366500 | 0.892 | 0.012 | 1.36 | 0.8925 | 0.9 | 0.8702 | 128394 |
| 1738280100 | 0.88 | 0.0071 | 0.81 | 0.8836 | 0.8925 | 0.85 | 147196 |
| 1738193700 | 0.8729 | -0.0061 | -0.69 | 0.8787 | 0.888 | 0.8428 | 181875 |
| 1738107300 | 0.879 | 0.009 | 1.03 | 0.8925 | 0.8925 | 0.85 | 181413 |
| 1738020900 | 0.87 | -0.036 | -3.97 | 0.9114 | 0.9114 | 0.8402 | 244462 |
| 1737761700 | 0.906 | 0.071 | 8.50 | 0.9 | 0.9592 | 0.8922 | 634247 |
| 1737675300 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1737588900 | 0.835 | -0.001 | -0.12 | 0.84 | 0.865 | 0.8082 | 541159 |
| 1737502500 | 0.836 | 0.0222 | 2.73 | 0.8897 | 0.899899 | 0.825 | 6426086 |
| 1737156900 | 0.8138 | 0.0137 | 1.71 | 0.81 | 0.84 | 0.7901 | 135332 |
| 1737070500 | 0.8001 | 0.0296 | 3.84 | 0.79 | 0.8199999 | 0.77 | 175739 |
| 1736984100 | 0.7705 | -0.0246 | -3.09 | 0.8199999 | 0.8199999 | 0.77 | 295289 |
| 1736897700 | 0.7951 | -0.0939 | -10.56 | 0.86 | 0.8711 | 0.79 | 363463 |
| 1736811300 | 0.889 | 0 | 0.00 | 0.87 | 0.8949 | 0.8207 | 91603 |
| 1736552100 | 0.889 | 0.039 | 4.59 | 0.851 | 0.9003 | 0.83 | 106514 |
| 1736379300 | 0.85 | -0.024 | -2.75 | 0.87 | 0.9 | 0.820701 | 195721 |
| 1736292900 | 0.874 | -0.0372 | -4.08 | 0.9 | 0.933528 | 0.855 | 361582 |
| 1736206500 | 0.9112 | 0.0402 | 4.62 | 0.871 | 0.9429 | 0.871 | 200896 |
| 1735947300 | 0.871 | 0.0510001 | 6.22 | 0.84 | 0.91 | 0.83 | 186815 |
| 1735860900 | 0.8199999 | -0.00515 | -0.62 | 0.83 | 0.855 | 0.8 | 229317 |
| 1735688100 | 0.82515 | 0.0051501 | 0.63 | 0.7954 | 0.849 | 0.789 | 148859 |
| 1735601700 | 0.8199999 | 0.0288999 | 3.65 | 0.7674 | 0.83 | 0.7674 | 198088 |
| 1735342500 | 0.7911 | -0.0291 | -3.55 | 0.83 | 0.83 | 0.7801 | 167395 |
| 1735256100 | 0.8202 | 0.0102 | 1.26 | 0.81 | 0.85 | 0.8025 | 102550 |
| 1735077840 | 0.81 | 0 | 0.00 | 0.8199999 | 0.829 | 0.7625 | 229115 |
| 1734996900 | 0.81 | 0.029 | 3.71 | 0.781 | 0.86 | 0.78 | 316138 |
| 1734737700 | 0.781 | -0.0391 | -4.77 | 0.81 | 0.8699 | 0.76 | 351767 |
| 1734651300 | 0.8201 | 0.01 | 1.23 | 0.8717 | 0.874951 | 0.8149999 | 159341 |
| 1734564900 | 0.8101 | -0.1099 | -11.95 | 0.91 | 0.91 | 0.81 | 334455 |
| 1734478500 | 0.92 | -0.01 | -1.08 | 0.9286 | 0.95 | 0.9117 | 101102 |
| 1734392100 | 0.93 | 0.0246 | 2.72 | 0.9 | 0.9488 | 0.88 | 122040 |
| 1734132900 | 0.9054 | -0.0446 | -4.69 | 0.97 | 0.98 | 0.8807 | 176705 |
| 1734046500 | 0.95 | -0.0302 | -3.08 | 1 | 1 | 0.94 | 71990 |
| 1733960100 | 0.9802 | -0.0098 | -0.99 | 0.99 | 1.0199 | 0.96 | 101043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
