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 | -0.0481 | -4.77135204841 | 1.0081 | 1.04 | 0.9042 | 285554 | 0.94382868 | CS |
| 4 | -0.39 | -28.8888888889 | 1.35 | 1.9 | 0.9042 | 735850 | 1.223049 | CS |
| 12 | -0.0301 | -3.0400969599 | 0.9901 | 1.9 | 0.8498 | 345942 | 1.1693163 | CS |
| 26 | -0.04 | -4 | 1 | 1.9 | 0.82 | 203354 | 1.1204383 | CS |
| 52 | -0.22 | -18.6440677966 | 1.18 | 1.9 | 0.7613 | 162224 | 1.08068808 | CS |
| 156 | -2.14 | -69.0322580645 | 3.1 | 4.1 | 0.68 | 305238 | 1.53348882 | CS |
| 260 | -10.8701 | -91.8851066348 | 11.8301 | 16.61 | 0.68 | 300319 | 1.72945511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.914 | -0.016 | -1.72 | 0.962401 | 0.9757 | 0.9061 | 503077 |
| 1741044900 | 0.93 | -0.04 | -4.12 | 1.01 | 1.04 | 0.9042 | 260216 |
| 1740785700 | 0.97 | 0.0225 | 2.37 | 0.9838 | 1.01 | 0.9562 | 223936 |
| 1740699300 | 0.9475 | -0.0425 | -4.29 | 0.98 | 1.02 | 0.9475 | 178742 |
| 1740612900 | 0.99 | 0.0169 | 1.74 | 1.0081 | 1.0399 | 0.9761 | 261800 |
| 1740526500 | 0.9731 | -0.0269 | -2.69 | 0.963 | 1 | 0.96 | 339223 |
| 1740440100 | 1 | -0.03 | -2.91 | 1.0334 | 1.05 | 0.99 | 493527 |
| 1740180900 | 1.03 | -0.04 | -3.74 | 1.06 | 1.11 | 1.02 | 365456 |
| 1740094500 | 1.07 | -0.07 | -6.14 | 1.1 | 1.15 | 1.06 | 296418 |
| 1740008100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.23 | 1.08 | 656002 |
| 1739921700 | 1.15 | -0.06 | -4.56 | 1.2111 | 1.24 | 1.1299999 | 481759 |
| 1739576100 | 1.205 | -0.01 | -0.41 | 1.2 | 1.23 | 1.19 | 378015 |
| 1739489700 | 1.21 | 0.01 | 0.83 | 1.17 | 1.245 | 1.1399999 | 465779 |
| 1739403300 | 1.2 | 0.08 | 7.14 | 1.1127 | 1.24 | 1.11 | 1144822 |
| 1739316900 | 1.12 | -0.55 | -32.93 | 1.3899999 | 1.3899999 | 1.03 | 4914782 |
| 1739230500 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.69 | 1.45 | 514597 |
| 1738971300 | 1.62 | -0.09 | -5.26 | 1.7685 | 1.7699 | 1.55 | 386588 |
| 1738884900 | 1.71 | 0.09 | 5.56 | 1.66 | 1.9 | 1.41 | 1347821 |
| 1738798500 | 1.62 | 0.29 | 21.80 | 1.35 | 1.67 | 1.34 | 768593 |
| 1738712100 | 1.33 | 0.09 | 7.26 | 1.2838 | 1.341 | 1.2 | 276573 |
| 1738625700 | 1.24 | 0.14 | 12.73 | 1.0994 | 1.27 | 1.0701 | 361796 |
| 1738366500 | 1.1 | 0.1 | 10.00 | 1 | 1.15 | 0.971 | 366936 |
| 1738280100 | 1 | 0.01 | 1.01 | 0.98 | 1 | 0.967 | 49744 |
| 1738193700 | 0.99 | -0.02 | -1.98 | 0.99 | 0.9912 | 0.966 | 48602 |
| 1738107300 | 1.01 | 0.02 | 2.22 | 0.99 | 1.01 | 0.960201 | 60410 |
| 1738020900 | 0.9881 | 0.0026 | 0.26 | 0.99 | 0.99 | 0.95 | 50560 |
| 1737761700 | 0.9855 | 0.0535 | 5.74 | 0.98 | 0.99 | 0.9709 | 44513 |
| 1737675300 | 0.932 | 0 | 0.00 | 0.932 | 0.932 | 0.932 | 0 |
| 1737588900 | 0.932 | -0.0265 | -2.76 | 0.93 | 0.97 | 0.93 | 87785 |
| 1737502500 | 0.9585 | -0.0205 | -2.09 | 0.9823 | 0.99 | 0.92 | 96026 |
| 1737156900 | 0.979 | 0.0076 | 0.78 | 0.99 | 0.99 | 0.95 | 65524 |
| 1737070500 | 0.9714 | 0.0091 | 0.95 | 0.95 | 0.98 | 0.94 | 26075 |
| 1736984100 | 0.9623 | -0.0077 | -0.79 | 0.99 | 0.99 | 0.94 | 21541 |
| 1736897700 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.9398 | 19675 |
| 1736811300 | 0.98 | 0.0407 | 4.33 | 0.99 | 0.9977 | 0.9401 | 93902 |
| 1736552100 | 0.9393 | -0.0385 | -3.94 | 0.98 | 0.98 | 0.92 | 67906 |
| 1736379300 | 0.9778 | -0.0214 | -2.14 | 1.0062 | 1.0062 | 0.92 | 77753 |
| 1736292900 | 0.9992 | -0.0308 | -2.99 | 1.04 | 1.0575 | 0.99 | 232410 |
| 1736206500 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 0.99 | 338437 |
| 1735947300 | 1.06 | 0.08 | 8.16 | 0.9636 | 1.101 | 0.96 | 328551 |
| 1735860900 | 0.98 | 0.1 | 11.36 | 0.9 | 0.98 | 0.8502 | 290109 |
| 1735688100 | 0.88 | 0.003 | 0.34 | 0.88 | 0.88 | 0.85 | 173438 |
| 1735601700 | 0.877 | -0.013 | -1.46 | 0.89 | 0.89 | 0.86 | 197452 |
| 1735342500 | 0.89 | 0.017 | 1.95 | 0.88055 | 0.894954 | 0.8507 | 79728 |
| 1735256100 | 0.873 | 0.013 | 1.51 | 0.87 | 0.9 | 0.8502 | 145276 |
| 1735077840 | 0.86 | -0.0033 | -0.38 | 0.8633 | 0.9 | 0.8507 | 86648 |
| 1734996900 | 0.8633 | -0.0218 | -2.46 | 0.881 | 0.8855 | 0.85 | 160188 |
| 1734737700 | 0.8851 | -0.0449 | -4.83 | 0.92 | 0.93 | 0.8809 | 146270 |
| 1734651300 | 0.93 | 0.0802 | 9.44 | 0.88 | 0.93 | 0.877 | 189485 |
| 1734564900 | 0.8498 | -0.0901 | -9.59 | 0.929799 | 0.93 | 0.8498 | 182688 |
| 1734478500 | 0.9399 | -0.0201 | -2.09 | 0.955 | 0.96 | 0.92 | 83774 |
| 1734392100 | 0.96 | -0.04 | -4.00 | 1.0092 | 1.0092 | 0.9501 | 80499 |
| 1734132900 | 1 | -0.01 | -0.99 | 1.02 | 1.028 | 0.98 | 42457 |
| 1734046500 | 1.01 | 0.02 | 1.51 | 1 | 1.02 | 0.99 | 60036 |
| 1733960100 | 0.995 | 0.0048 | 0.48 | 0.9901 | 1.0199 | 0.98 | 66936 |
| 1733873700 | 0.9902 | -0.0098 | -0.98 | 0.9701 | 1 | 0.97 | 126715 |
| 1733787300 | 1 | 0.02 | 2.04 | 0.9909 | 1 | 0.963 | 76658 |
| 1733528100 | 0.98 | -0.001 | -0.10 | 1 | 1.02 | 0.963 | 74995 |
| 1733441700 | 0.981 | 0.0109 | 1.12 | 0.98 | 1 | 0.963 | 117780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
