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 | 0.09801 | 13.9617373467 | 0.70199 | 0.86 | 0.7012 | 7456 | 0.79152952 | CS |
| 4 | -0.139 | -14.8029818956 | 0.939 | 0.9418 | 0.7012 | 27744 | 0.79814332 | CS |
| 12 | -0.19 | -19.1919191919 | 0.99 | 1.06 | 0.7012 | 22811 | 0.86365793 | CS |
| 26 | -0.75 | -48.3870967742 | 1.55 | 2.08 | 0.7012 | 68991 | 1.57367684 | CS |
| 52 | -1.51 | -65.367965368 | 2.31 | 3.1 | 0.7012 | 60051 | 1.91119487 | CS |
| 156 | -3.23 | -80.1488833747 | 4.03 | 4.3 | 0.7012 | 73176 | 2.57967271 | CS |
| 260 | -9.3 | -92.0792079208 | 10.1 | 28.8299 | 0.7012 | 368204 | 9.07585942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.782 | -0.057 | -6.79 | 0.86 | 0.86 | 0.782 | 5665 |
| 1740785700 | 0.839 | 0.053271 | 6.78 | 0.8051 | 0.8396 | 0.7708 | 4970 |
| 1740699300 | 0.785729 | -0.031671 | -3.87 | 0.8199999 | 0.8409 | 0.7602 | 10617 |
| 1740612900 | 0.8174 | 0.0374 | 4.79 | 0.7403 | 0.8174 | 0.7403 | 1895 |
| 1740526500 | 0.78 | 0.01 | 1.30 | 0.7731 | 0.7999 | 0.7012 | 17159 |
| 1740440100 | 0.77 | -0.03 | -3.75 | 0.794 | 0.8171 | 0.7554999 | 12766 |
| 1740180900 | 0.8 | 0.03 | 3.90 | 0.8 | 0.801 | 0.735176 | 37388 |
| 1740094500 | 0.77 | 0.037 | 5.05 | 0.7312 | 0.8 | 0.7163 | 62330 |
| 1740008100 | 0.733 | -0.037 | -4.81 | 0.752 | 0.808 | 0.731 | 16353 |
| 1739921700 | 0.77 | -0.029 | -3.63 | 0.785 | 0.7987 | 0.77 | 19473 |
| 1739576100 | 0.799 | 0.0161 | 2.06 | 0.768 | 0.808 | 0.74 | 32610 |
| 1739489700 | 0.7829 | 0.0344 | 4.60 | 0.75 | 0.8169 | 0.7401 | 14269 |
| 1739403300 | 0.7485 | -0.0568 | -7.05 | 0.801 | 0.8139999 | 0.73615 | 51072 |
| 1739316900 | 0.8053 | -0.0147 | -1.79 | 0.827 | 0.827 | 0.7811 | 9430 |
| 1739230500 | 0.8199999 | 0.0243999 | 3.07 | 0.807 | 0.882033 | 0.8063 | 10223 |
| 1738971300 | 0.7956 | -0.0063 | -0.79 | 0.84 | 0.84 | 0.7811 | 24226 |
| 1738884900 | 0.8018999 | -0.0281 | -3.39 | 0.8051 | 0.833949 | 0.800001 | 17300 |
| 1738798500 | 0.83 | -0.087 | -9.49 | 0.89 | 0.9399 | 0.8161 | 185694 |
| 1738712100 | 0.917 | -0.006 | -0.65 | 0.9244 | 0.9418 | 0.89 | 3178 |
| 1738625700 | 0.923 | 0.013 | 1.43 | 0.89 | 0.96 | 0.89 | 16028 |
| 1738366500 | 0.91 | -0.025 | -2.67 | 0.91 | 0.9599 | 0.91 | 14081 |
| 1738280100 | 0.935 | 0.015 | 1.63 | 0.9 | 0.9499 | 0.8657 | 23129 |
| 1738193700 | 0.92 | 0.0253 | 2.83 | 0.9 | 0.9787 | 0.8746 | 4127 |
| 1738107300 | 0.8947 | -0.0303 | -3.28 | 0.93 | 0.9301 | 0.8656 | 6039 |
| 1738020900 | 0.925 | -0.025 | -2.63 | 0.94 | 0.96 | 0.925 | 2120 |
| 1737761700 | 0.95 | 0 | 0.00 | 0.92 | 0.97 | 0.92 | 13818 |
| 1737675300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1737588900 | 0.95 | 0.085238 | 9.86 | 0.88 | 0.9667 | 0.87 | 26850 |
| 1737502500 | 0.864762 | 0.022762 | 2.70 | 0.861 | 0.88 | 0.85 | 7132 |
| 1737156900 | 0.842 | 0.0019 | 0.23 | 0.8199999 | 0.894433 | 0.8199999 | 7494 |
| 1737070500 | 0.8401 | -0.0299 | -3.44 | 0.87 | 0.888 | 0.831 | 24357 |
| 1736984100 | 0.87 | -0.03 | -3.33 | 0.94 | 0.94 | 0.86 | 29489 |
| 1736897700 | 0.9 | -0.0498 | -5.24 | 0.94 | 0.94 | 0.8574 | 12969 |
| 1736811300 | 0.9498 | -0.0002 | -0.02 | 0.962 | 0.962 | 0.89 | 21693 |
| 1736552100 | 0.95 | -0.02 | -2.06 | 1 | 1 | 0.9119 | 28729 |
| 1736379300 | 0.97 | -0.04 | -3.96 | 1.04 | 1.06 | 0.95 | 53501 |
| 1736292900 | 1.01 | 0.06 | 6.32 | 0.9819 | 1.027 | 0.9502 | 9030 |
| 1736206500 | 0.95 | 0.07 | 7.95 | 0.95 | 1 | 0.886 | 49001 |
| 1735947300 | 0.88 | 0.0252 | 2.95 | 0.861 | 0.9199 | 0.852 | 20283 |
| 1735860900 | 0.8548 | 0.0127 | 1.51 | 0.8209999 | 0.9169 | 0.8209999 | 6452 |
| 1735688100 | 0.8421 | -0.0323 | -3.69 | 0.85 | 0.8995 | 0.8156 | 28168 |
| 1735601700 | 0.8744 | 0.0385 | 4.61 | 0.8102 | 0.938 | 0.8102 | 29249 |
| 1735342500 | 0.8359 | -0.0141 | -1.66 | 0.85 | 0.89 | 0.8159 | 23306 |
| 1735256100 | 0.85 | -0.08 | -8.60 | 0.89 | 0.9158 | 0.81 | 67495 |
| 1735077840 | 0.93 | 0.0409 | 4.60 | 0.9099 | 0.94 | 0.9092 | 4027 |
| 1734996900 | 0.8891 | -0.0489 | -5.21 | 0.9849 | 0.9849 | 0.88 | 32555 |
| 1734737700 | 0.938 | 0.048 | 5.39 | 0.9345 | 0.953 | 0.89 | 23784 |
| 1734651300 | 0.89 | -0.0216 | -2.37 | 0.99 | 1.0089 | 0.89 | 11144 |
| 1734564900 | 0.9116 | 0.0026 | 0.29 | 0.9886 | 0.9999 | 0.9 | 22513 |
| 1734478500 | 0.909 | -0.051 | -5.31 | 0.96 | 0.96 | 0.909 | 19277 |
| 1734392100 | 0.96 | -0.04 | -4.00 | 1 | 1.02 | 0.96 | 44699 |
| 1734132900 | 1 | -0.01 | -0.99 | 0.99 | 1.02 | 0.99 | 15486 |
| 1734046500 | 1.01 | 0.03 | 3.06 | 0.98 | 1.03 | 0.98 | 6610 |
| 1733960100 | 0.98 | -0.02 | -2.00 | 0.99 | 1.03 | 0.98 | 12546 |
| 1733873700 | 1 | 0 | 0.00 | 0.99 | 1.0109 | 0.98 | 8509 |
| 1733787300 | 1 | -0.04 | -3.85 | 1.06 | 1.06 | 0.9821 | 35021 |
| 1733528100 | 1.04 | 0.08 | 8.33 | 0.9679 | 1.05 | 0.9679 | 28075 |
| 1733441700 | 0.96 | -0.012 | -1.23 | 0.9677 | 1 | 0.94 | 11541 |
| 1733355300 | 0.972 | -0.058 | -5.63 | 1.01 | 1.01 | 0.9639 | 22318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
