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 | 0.0338 | 3.42729669438 | 0.9862 | 1.05 | 0.96 | 42170 | 1.00079672 | CS |
| 4 | -0.05 | -4.67289719626 | 1.07 | 1.24 | 0.8516 | 183780 | 1.04378654 | CS |
| 12 | 0.207 | 25.4612546125 | 0.813 | 1.266 | 0.813 | 162022 | 1.06746516 | CS |
| 26 | -0.14 | -12.0689655172 | 1.16 | 1.266 | 0.7613 | 121578 | 1.00332026 | CS |
| 52 | -1.06 | -50.9615384615 | 2.08 | 2.11 | 0.7613 | 113496 | 1.14038779 | CS |
| 156 | -10.8101 | -91.3779257994 | 11.8301 | 16.61 | 0.68 | 314431 | 1.79632007 | CS |
| 260 | -10.8101 | -91.3779257994 | 11.8301 | 16.61 | 0.68 | 314431 | 1.79632007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.96 | -0.04 | -4.00 | 1 | 1.03 | 0.96 | 56873 |
| 1726612500 | 1 | -0.03 | -2.91 | 1.03 | 1.05 | 0.99 | 45780 |
| 1726526100 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.02 | 37607 |
| 1726266900 | 1.04 | 0.04 | 4.00 | 1 | 1.05 | 1 | 31865 |
| 1726180500 | 1 | -0.025 | -2.44 | 1.01 | 1.02 | 0.98 | 42828 |
| 1726094100 | 1.025 | 0.02 | 2.50 | 1 | 1.03 | 0.965401 | 92126 |
| 1726007700 | 1 | -0.01 | -0.99 | 0.99 | 1.04 | 0.9801 | 76726 |
| 1725921300 | 1.01 | 0.11 | 12.22 | 0.9 | 1.04 | 0.89 | 127146 |
| 1725662100 | 0.9 | -0.0108 | -1.19 | 0.92 | 0.92 | 0.8701 | 109030 |
| 1725575700 | 0.9108 | -0.0743 | -7.54 | 0.985 | 1 | 0.8516 | 289212 |
| 1725489300 | 0.9851 | -0.0099 | -0.99 | 1 | 1 | 0.95 | 177491 |
| 1725402900 | 0.995 | -0.015 | -1.49 | 1 | 1.0499 | 0.99 | 58302 |
| 1725057300 | 1.01 | 0.04 | 3.77 | 0.98 | 1.03 | 0.98 | 76879 |
| 1724970900 | 0.973299 | -0.076701 | -7.30 | 1.06 | 1.06 | 0.9618 | 160513 |
| 1724884500 | 1.05 | -0.05 | -4.55 | 1.1399999 | 1.154 | 1.02 | 315445 |
| 1724798100 | 1.1 | 0.08 | 7.84 | 1.04 | 1.24 | 1.02 | 1689846 |
| 1724711700 | 1.02 | -0.02 | -1.92 | 1.05 | 1.06 | 1.02 | 28240 |
| 1724452500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.06 | 1 | 63665 |
| 1724366100 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.04 | 55554 |
| 1724279700 | 1.06 | 0.02 | 1.44 | 1.03 | 1.0601 | 1.03 | 57269 |
| 1724193300 | 1.045 | -0.03 | -2.79 | 1.06 | 1.06 | 1.04 | 33952 |
| 1724106900 | 1.075 | 0.01 | 1.42 | 1.09 | 1.11 | 1.05 | 53965 |
| 1723847700 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 0.99 | 97162 |
| 1723761300 | 1.1 | 0.05 | 4.76 | 1.04 | 1.1133 | 1.04 | 92435 |
| 1723674900 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.02 | 66165 |
| 1723588500 | 1.05 | -0.03 | -2.78 | 1.09 | 1.1 | 1 | 81808 |
| 1723502100 | 1.08 | -0.05 | -4.42 | 1.12 | 1.12 | 1.03 | 115418 |
| 1723242900 | 1.1299999 | 0.03 | 2.73 | 1.15 | 1.15 | 1.0984 | 227341 |
| 1723156500 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.15 | 1.1 | 16310 |
| 1723070100 | 1.12 | 0 | 0.00 | 1.12 | 1.19 | 1.12 | 37054 |
| 1722983700 | 1.12 | -0.04 | -3.45 | 1.15 | 1.26 | 1.12 | 77098 |
| 1722897300 | 1.16 | 0.01 | 0.87 | 1.07 | 1.235 | 1.06 | 128943 |
| 1722638100 | 1.15 | -0.01 | -0.86 | 1.12 | 1.16 | 1.04 | 55541 |
| 1722551700 | 1.16 | -0.01 | -0.85 | 1.19 | 1.2 | 1.15 | 68416 |
| 1722465300 | 1.17 | 0.02 | 1.74 | 1.1399999 | 1.186 | 1.1299999 | 23161 |
| 1722378900 | 1.15 | -0.02 | -1.71 | 1.15 | 1.17 | 1.1299999 | 43850 |
| 1722292500 | 1.17 | 0.01 | 0.86 | 1.18 | 1.18 | 1.1601 | 29397 |
| 1722033300 | 1.16 | 0.01 | 0.87 | 1.17 | 1.1823999 | 1.1500999 | 62530 |
| 1721946900 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.15 | 50697 |
| 1721860500 | 1.16 | -0.03 | -2.11 | 1.16 | 1.21 | 1.1508 | 25236 |
| 1721774100 | 1.185 | 0.01 | 0.42 | 1.2 | 1.2 | 1.15 | 40631 |
| 1721687700 | 1.18 | -0.03 | -2.07 | 1.2 | 1.2005999 | 1.17 | 59574 |
| 1721428500 | 1.205 | -0.04 | -2.82 | 1.24 | 1.26 | 1.16 | 175107 |
| 1721342100 | 1.24 | 0.04 | 3.33 | 1.18 | 1.266 | 1.16 | 456935 |
| 1721255700 | 1.2 | 0 | 0.00 | 1.22 | 1.25 | 1.08 | 257235 |
| 1721169300 | 1.2 | 0.14 | 13.21 | 1.06 | 1.2 | 1.05 | 538831 |
| 1721082900 | 1.06 | 0.01 | 0.95 | 1.04 | 1.07 | 1.04 | 200524 |
| 1720823700 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.032 | 82358 |
| 1720737300 | 1.04 | -0.03 | -2.80 | 1.07 | 1.0899 | 1.04 | 134181 |
| 1720650900 | 1.07 | 0.08 | 8.07 | 0.9901 | 1.09 | 0.9901 | 747157 |
| 1720564500 | 0.9901 | -0.0059 | -0.59 | 0.99 | 1 | 0.9799 | 105702 |
| 1720478100 | 0.996 | -0.004 | -0.40 | 1 | 1 | 0.982 | 36639 |
| 1720218900 | 1 | -0.03 | -2.91 | 1 | 1 | 0.9903 | 183604 |
| 1720040640 | 1.03 | 0.07 | 6.75 | 0.93 | 1.05 | 0.925 | 304065 |
| 1719959700 | 0.9649 | 0.0463 | 5.04 | 0.891 | 0.99 | 0.8727 | 456194 |
| 1719873300 | 0.9186 | -0.0365 | -3.82 | 0.91 | 0.9315 | 0.865 | 248540 |
| 1719614100 | 0.9551 | 0 | 0.00 | 0.9551 | 0.9551 | 0.9551 | 0 |
| 1719527700 | 0.9551 | 0.1176 | 14.04 | 0.8129999 | 0.9599 | 0.8129999 | 349241 |
| 1719441300 | 0.8375 | 0.0375 | 4.69 | 0.8 | 0.87 | 0.8 | 56095 |
| 1719354900 | 0.8 | -0.0338 | -4.05 | 0.8188 | 0.8673 | 0.8 | 75640 |
| 1719268500 | 0.8338 | 0.0072 | 0.87 | 0.8199999 | 0.87 | 0.8 | 131303 |
| 1719009300 | 0.8266 | 0.0096001 | 1.18 | 0.8169999 | 0.87 | 0.8101 | 82410 |
| 1718922900 | 0.8169999 | -0.013 | -1.57 | 0.83 | 0.847501 | 0.81 | 27141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
