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 | 0.0117 | 1.15841584158 | 1.01 | 1.04 | 0.9504 | 208616 | 0.99603934 | CS |
| 4 | 0.1117 | 12.2747252747 | 0.91 | 1.04 | 0.8902 | 261741 | 0.96697738 | CS |
| 12 | 0.0533 | 5.50392399835 | 0.9684 | 1.09 | 0.8 | 304927 | 0.94149778 | CS |
| 26 | -0.3283 | -24.3185185185 | 1.35 | 1.46 | 0.8 | 181399 | 0.96466696 | CS |
| 52 | -0.2183 | -17.6048387097 | 1.24 | 1.6 | 0.69 | 289522 | 1.03724434 | CS |
| 156 | -8.5083 | -89.2791185729 | 9.53 | 10.94 | 0.69 | 295550 | 2.42444037 | CS |
| 260 | -27.2683 | -96.3884764935 | 28.29 | 39.605 | 0.69 | 280938 | 8.08402474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.04 | 0.04 | 4.00 | 1.06 | 1.07 | 1.035 | 341421 |
| 1737675300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737588900 | 1 | 0.0098 | 0.99 | 1 | 1.02 | 0.96 | 371121 |
| 1737502500 | 0.9902 | -0.0004 | -0.04 | 0.99 | 1.03 | 0.9504 | 210837 |
| 1737156900 | 0.9906 | -0.0194 | -1.92 | 1.01 | 1.02 | 0.99 | 43891 |
| 1737070500 | 1.01 | 0.03 | 3.06 | 0.99 | 1.0189999 | 0.9642 | 142418 |
| 1736984100 | 0.98 | 0 | 0.00 | 0.95 | 1 | 0.95 | 49946 |
| 1736897700 | 0.98 | 0.0297 | 3.13 | 0.95 | 0.9953 | 0.9387 | 205761 |
| 1736811300 | 0.9503 | -0.0061 | -0.64 | 0.95 | 0.9647 | 0.9165 | 228025 |
| 1736552100 | 0.9564 | -0.0286 | -2.90 | 0.98 | 0.9809 | 0.926 | 271143 |
| 1736379300 | 0.985 | -0.02 | -1.99 | 0.9932 | 0.9932 | 0.9501 | 223071 |
| 1736292900 | 1.0049999 | 0.03 | 3.47 | 0.96 | 1.0199 | 0.96 | 179948 |
| 1736206500 | 0.9713 | -0.0287 | -2.87 | 1 | 1 | 0.9574 | 251371 |
| 1735947300 | 1 | 0.0299 | 3.08 | 0.9799 | 1.01 | 0.95 | 202563 |
| 1735860900 | 0.9701 | 0.0201 | 2.12 | 0.9668 | 0.99 | 0.9403 | 30631 |
| 1735688100 | 0.95 | -0.017 | -1.76 | 0.9 | 0.966 | 0.8993 | 337890 |
| 1735601700 | 0.967 | 0.027 | 2.87 | 0.91 | 0.97 | 0.9 | 179816 |
| 1735342500 | 0.94 | 0.02 | 2.17 | 0.91 | 0.9614 | 0.8902 | 1259429 |
| 1735256100 | 0.92 | -0.0299 | -3.15 | 0.95 | 0.95 | 0.899 | 1508985 |
| 1735077840 | 0.9499 | -0.0001 | -0.01 | 0.96 | 0.96 | 0.93 | 30048 |
| 1734996900 | 0.95 | -0.0079 | -0.82 | 0.95 | 0.959 | 0.93 | 110177 |
| 1734737700 | 0.9579 | 0.0298 | 3.21 | 0.9199 | 0.97 | 0.9199 | 78382 |
| 1734651300 | 0.9281 | -0.0219 | -2.31 | 0.95 | 0.9881 | 0.91 | 295718 |
| 1734564900 | 0.95 | -0.0063 | -0.66 | 0.97 | 1.01 | 0.9416 | 217867 |
| 1734478500 | 0.9563 | -0.0037 | -0.39 | 0.95 | 0.983 | 0.9301 | 332265 |
| 1734392100 | 0.96 | -0.0199 | -2.03 | 0.97 | 1.03 | 0.921 | 392489 |
| 1734132900 | 0.9799 | -0.0201 | -2.01 | 0.99 | 1 | 0.97 | 294694 |
| 1734046500 | 1 | -0.02 | -1.96 | 1 | 1.0298 | 0.985 | 185311 |
| 1733960100 | 1.02 | -0.03 | -2.86 | 1.08 | 1.08 | 1.0149999 | 157254 |
| 1733873700 | 1.05 | -0.02 | -1.87 | 1.09 | 1.09 | 1.02 | 153061 |
| 1733787300 | 1.07 | 0.05 | 4.90 | 1.03 | 1.08 | 1.0295 | 268502 |
| 1733528100 | 1.02 | 0 | 0.00 | 1.01 | 1.06 | 1.01 | 325514 |
| 1733441700 | 1.02 | 0.08 | 8.50 | 1.01 | 1.06 | 0.97 | 1347708 |
| 1733355300 | 0.9401 | 0.0406 | 4.51 | 0.9075 | 0.95 | 0.9 | 180222 |
| 1733268900 | 0.8995 | -0.0742 | -7.62 | 0.96 | 0.982001 | 0.8925 | 582559 |
| 1733182500 | 0.9737 | 0.0237 | 2.49 | 0.95 | 0.9903 | 0.931 | 365040 |
| 1732917840 | 0.95 | -0.0101 | -1.05 | 1 | 1 | 0.9353 | 421415 |
| 1732750500 | 0.9601 | 0.0951 | 10.99 | 0.93 | 0.9899 | 0.92 | 1217544 |
| 1732664100 | 0.865 | -0.023 | -2.59 | 0.8821 | 0.909 | 0.842 | 540419 |
| 1732577700 | 0.888 | -0.015 | -1.66 | 0.8814 | 0.915 | 0.8814 | 105168 |
| 1732318500 | 0.903 | 0.0287 | 3.28 | 0.92 | 0.92 | 0.88 | 96673 |
| 1732232100 | 0.8743 | 0.0143 | 1.66 | 0.877 | 0.92 | 0.8511 | 198458 |
| 1732145700 | 0.86 | 0.01 | 1.18 | 0.87 | 0.87 | 0.845 | 247301 |
| 1732059300 | 0.85 | 0.0001 | 0.01 | 0.84 | 0.88 | 0.84 | 344088 |
| 1731972900 | 0.8499 | -0.0001 | -0.01 | 0.855 | 0.8579 | 0.845 | 665617 |
| 1731713700 | 0.85 | -0.001 | -0.12 | 0.825 | 0.8982 | 0.8 | 599014 |
| 1731627300 | 0.851 | -0.0291 | -3.31 | 0.88 | 0.895001 | 0.8402 | 607032 |
| 1731540900 | 0.8801 | -0.0398 | -4.33 | 0.92 | 0.92 | 0.8801 | 55773 |
| 1731454500 | 0.9199 | 0.0479 | 5.49 | 0.9 | 0.92 | 0.884552 | 89980 |
| 1731368100 | 0.872 | 0.047 | 5.70 | 0.852 | 0.9171 | 0.833601 | 53183 |
| 1731108900 | 0.825 | -0.075 | -8.33 | 0.8703 | 0.92 | 0.825 | 134375 |
| 1731022500 | 0.9 | -0.059 | -6.15 | 0.9303 | 0.959 | 0.8901 | 131639 |
| 1730936100 | 0.959 | 0.009 | 0.95 | 0.98 | 0.98 | 0.94 | 24548 |
| 1730849700 | 0.95 | 0 | 0.00 | 0.9479 | 0.9631 | 0.935 | 27185 |
| 1730763300 | 0.95 | -0.04 | -4.04 | 0.94 | 0.9508 | 0.92 | 58463 |
| 1730500500 | 0.99 | 0.02 | 2.06 | 0.9684 | 0.99 | 0.92 | 42785 |
| 1730414100 | 0.97 | 0.03 | 3.19 | 0.9486 | 0.9768 | 0.92 | 35624 |
| 1730327700 | 0.94 | -0.041 | -4.18 | 1 | 1 | 0.93 | 41619 |
| 1730241300 | 0.981 | 0.0019 | 0.19 | 0.96 | 1 | 0.9053 | 148734 |
| 1730154900 | 0.9791 | 0.0091 | 0.94 | 0.96 | 1 | 0.9295 | 84939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
