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 | -0.1064 | -12.5768321513 | 0.846 | 0.846 | 0.6511 | 21691 | 0.76505801 | CS |
| 4 | -0.1512 | -16.97350696 | 0.8908 | 0.9413 | 0.6511 | 24406 | 0.83610527 | CS |
| 12 | -0.3104 | -29.5619047619 | 1.05 | 1.39 | 0.6511 | 33306 | 0.98532352 | CS |
| 26 | -0.9504 | -56.2366863905 | 1.69 | 1.87 | 0.6511 | 220159 | 1.58334659 | CS |
| 52 | -1.2604 | -63.02 | 2 | 20.7 | 0.6511 | 1445893 | 6.30522999 | CS |
| 156 | -1.2604 | -63.02 | 2 | 20.7 | 0.6511 | 1445893 | 6.30522999 | CS |
| 260 | -1.2604 | -63.02 | 2 | 20.7 | 0.6511 | 1445893 | 6.30522999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.7348 | 0.02396 | 3.37 | 0.7 | 0.7496 | 0.7 | 12030 |
| 1721774100 | 0.71084 | -0.05716 | -7.44 | 0.7701 | 0.7742 | 0.704 | 10468 |
| 1721687700 | 0.768 | -0.0061 | -0.79 | 0.798 | 0.805 | 0.6511 | 53793 |
| 1721428500 | 0.7741 | -0.0259 | -3.24 | 0.8169999 | 0.8169999 | 0.7606 | 13533 |
| 1721342100 | 0.8 | -0.02 | -2.44 | 0.846 | 0.846 | 0.777 | 18629 |
| 1721255700 | 0.8199999 | -0.001 | -0.12 | 0.8204 | 0.8506 | 0.8078999 | 44569 |
| 1721169300 | 0.8209999 | -0.009 | -1.08 | 0.8293 | 0.8875 | 0.81 | 28761 |
| 1721082900 | 0.83 | -0.0335 | -3.88 | 0.85 | 0.895251 | 0.827 | 10740 |
| 1720823700 | 0.8635 | 0.0393 | 4.77 | 0.8302 | 0.878 | 0.8302 | 12359 |
| 1720737300 | 0.8242 | -0.0403 | -4.66 | 0.8719 | 0.876 | 0.81 | 48466 |
| 1720650900 | 0.8645 | -0.0755 | -8.03 | 0.925 | 0.94 | 0.85 | 93619 |
| 1720564500 | 0.94 | 0.05 | 5.62 | 0.88 | 0.94 | 0.8554 | 12891 |
| 1720478100 | 0.89 | -0.01 | -1.11 | 0.89 | 0.94 | 0.87 | 10814 |
| 1720218900 | 0.9 | 0.05 | 5.88 | 0.86 | 0.919899 | 0.850001 | 12566 |
| 1720040640 | 0.85 | -0.05 | -5.56 | 0.88 | 0.9254 | 0.85 | 3074 |
| 1719959700 | 0.9 | 0.0379 | 4.40 | 0.87 | 0.9 | 0.87 | 11753 |
| 1719873300 | 0.8621 | -0.0659 | -7.10 | 0.9413 | 0.9413 | 0.8392 | 46430 |
| 1719614100 | 0.928 | -0.001 | -0.11 | 0.8937 | 0.9286 | 0.862 | 7823 |
| 1719527700 | 0.929 | 0.0014 | 0.15 | 0.8908 | 0.93 | 0.89 | 11397 |
| 1719441300 | 0.9276 | 0.0717 | 8.38 | 0.878 | 0.9276 | 0.8559 | 84160 |
| 1719354900 | 0.8559 | -0.0241 | -2.74 | 0.854 | 0.9 | 0.8426 | 6516 |
| 1719268500 | 0.88 | 0.0487 | 5.86 | 0.8728 | 0.9 | 0.8313 | 13968 |
| 1719009300 | 0.8313 | -0.0387 | -4.45 | 0.85 | 0.9 | 0.8313 | 20047 |
| 1718922900 | 0.87 | -0.0201 | -2.26 | 0.914 | 0.914 | 0.84 | 26688 |
| 1718750100 | 0.8901 | -0.003199 | -0.36 | 0.88 | 0.918 | 0.860201 | 32248 |
| 1718663700 | 0.893299 | -0.090001 | -9.15 | 0.945 | 0.9828 | 0.86 | 63674 |
| 1718404500 | 0.9833 | -0.0167 | -1.67 | 0.96 | 1 | 0.95 | 5368 |
| 1718318100 | 1 | 0.01 | 1.01 | 0.951 | 1.01 | 0.93 | 23353 |
| 1718231700 | 0.99 | -0.03 | -2.94 | 0.92 | 1.02 | 0.91 | 28974 |
| 1718145300 | 1.02 | 0.02 | 2.00 | 0.99 | 1.02 | 0.9307 | 18304 |
| 1718058900 | 1 | 0.045 | 4.71 | 0.949 | 1.01 | 0.9408 | 12284 |
| 1717799700 | 0.955 | -0.065 | -6.37 | 0.9883 | 0.9977 | 0.9501 | 16713 |
| 1717713300 | 1.02 | 0.04 | 3.83 | 0.9763 | 1.02 | 0.9501 | 29989 |
| 1717626900 | 0.9824 | -0.0176 | -1.76 | 0.97 | 1 | 0.9356 | 22270 |
| 1717540500 | 1 | 0.0228 | 2.33 | 0.99 | 1 | 0.95 | 13892 |
| 1717454100 | 0.9772 | 0.0472 | 5.08 | 0.9765 | 0.9773 | 0.949 | 11589 |
| 1717194900 | 0.93 | 0 | 0.00 | 0.95 | 0.98 | 0.93 | 36639 |
| 1717108500 | 0.93 | -0.0501 | -5.11 | 0.97 | 1 | 0.93 | 55458 |
| 1717022100 | 0.9801 | -0.0199 | -1.99 | 0.988 | 1 | 0.9539 | 14246 |
| 1716935700 | 1 | 0 | 0.00 | 0.99 | 1 | 0.9 | 64873 |
| 1716590100 | 1 | -0.005 | -0.50 | 0.99 | 1.03 | 0.98 | 43715 |
| 1716503700 | 1.0049999 | 0 | 0.50 | 0.99 | 1.04 | 0.9716 | 31457 |
| 1716417300 | 1 | -0.005 | -0.50 | 1.03 | 1.08 | 0.99 | 60854 |
| 1716330900 | 1.0049999 | 0.01 | 1.40 | 1.04 | 1.07 | 0.9901 | 69105 |
| 1716244500 | 0.9911 | -0.1289 | -11.51 | 1.15 | 1.15 | 0.975001 | 167501 |
| 1715985300 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.17 | 1.11 | 39973 |
| 1715898900 | 1.15 | -0.02 | -1.71 | 1.16 | 1.19 | 1.1299999 | 17159 |
| 1715812500 | 1.17 | 0.05 | 4.46 | 1.19 | 1.19 | 1.1222 | 16977 |
| 1715726100 | 1.12 | 0.03 | 2.75 | 1.09 | 1.18 | 1.09 | 33637 |
| 1715639700 | 1.09 | -0.22 | -16.79 | 1.33 | 1.3859999 | 1.08 | 99823 |
| 1715380500 | 1.31 | 0.09 | 7.38 | 1.21 | 1.3899999 | 1.21 | 110644 |
| 1715294100 | 1.22 | 0.04 | 3.39 | 1.18 | 1.22 | 1.15 | 20709 |
| 1715207700 | 1.18 | -0.03 | -2.48 | 1.17 | 1.23 | 1.17 | 13282 |
| 1715121300 | 1.21 | 0.06 | 5.22 | 1.1399999 | 1.26 | 1.1399999 | 39613 |
| 1715034900 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.2 | 1.114 | 29074 |
| 1714775700 | 1.1399999 | 0.01 | 0.88 | 1.1 | 1.15 | 1.1 | 17965 |
| 1714689300 | 1.1299999 | 0.04 | 3.67 | 1.05 | 1.1299999 | 1.05 | 21980 |
| 1714602900 | 1.09 | -0.01 | -0.91 | 1.08 | 1.11 | 1.03 | 22011 |
| 1714516500 | 1.1 | 0.03 | 2.33 | 1.07 | 1.1 | 1.03 | 41427 |
| 1714430100 | 1.075 | -0.02 | -1.83 | 1.06 | 1.0931 | 1.01 | 29315 |
| 1714170900 | 1.095 | 0.01 | 1.26 | 1.06 | 1.11 | 1.06 | 28007 |
| 1714084500 | 1.0814 | -0.02 | -2.14 | 1.1 | 1.1 | 1.05 | 14048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
