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 | -0.1703 | -18.9159169166 | 0.9003 | 0.9802 | 0.7 | 180947 | 0.79317784 | CS |
| 4 | -0.75 | -50.6756756757 | 1.48 | 3.03 | 0.7 | 773563 | 1.88328255 | CS |
| 12 | -0.661 | -47.5197699497 | 1.391 | 3.03 | 0.7 | 570755 | 1.69625287 | CS |
| 26 | -7.37 | -90.987654321 | 8.1 | 11.6 | 0.7 | 3667700 | 7.67236875 | CS |
| 52 | -11.07 | -93.813559322 | 11.8 | 16.729 | 0.7 | 1898015 | 7.71759269 | CS |
| 156 | -28.27 | -97.4827586207 | 29 | 39 | 0.7 | 1028748 | 8.46982356 | CS |
| 260 | -28.27 | -97.4827586207 | 29 | 39 | 0.7 | 1028748 | 8.46982356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 0.7607 | 0.0228 | 3.09 | 0.73 | 0.7901 | 0.716 | 257143 |
| 1730936100 | 0.7379 | -0.027 | -3.53 | 0.788 | 0.788 | 0.7 | 160250 |
| 1730849700 | 0.7649 | -0.1345 | -14.95 | 0.9094 | 0.9094 | 0.71 | 309888 |
| 1730763300 | 0.8994 | -0.029548 | -3.18 | 0.97 | 0.9802 | 0.895 | 83665 |
| 1730500500 | 0.928948 | -0.001052 | -0.11 | 0.9 | 0.98 | 0.8811 | 123050 |
| 1730414100 | 0.93 | -0.19 | -16.96 | 0.99 | 1.0499 | 0.9008 | 963211 |
| 1730327700 | 1.12 | -0.07 | -5.88 | 1.1299999 | 1.1877 | 1.0201 | 313622 |
| 1730241300 | 1.19 | -0.32 | -21.19 | 1.47 | 1.48 | 1.1500999 | 535084 |
| 1730154900 | 1.51 | -0.25 | -14.20 | 1.67 | 1.77 | 1.5 | 288791 |
| 1729895700 | 1.76 | 0.26 | 17.33 | 1.56 | 2.5 | 1.55 | 2629327 |
| 1729809300 | 1.5 | -1.03 | -40.71 | 1.73 | 1.82 | 1.48 | 717079 |
| 1729722900 | 2.5299999 | 1.34 | 112.25 | 1.41 | 3.0299999 | 1.23 | 6887635 |
| 1729636500 | 1.192 | -0.16 | -11.70 | 1.388 | 1.416 | 1.155 | 84319 |
| 1729550100 | 1.35 | -0.1 | -6.90 | 1.45 | 1.52 | 1.35 | 46239 |
| 1729290900 | 1.45 | 0.04 | 3.13 | 1.309 | 1.4849999 | 1.305 | 20884 |
| 1729204500 | 1.406 | -0.02 | -1.16 | 1.422 | 1.449 | 1.375 | 31793 |
| 1729118100 | 1.4224899 | -0.02 | -1.22 | 1.43 | 1.439 | 1.378 | 5487 |
| 1729031700 | 1.44 | -0.04 | -2.70 | 1.44 | 1.4949999 | 1.42 | 11264 |
| 1728945300 | 1.48 | -0.01 | -0.40 | 1.4769999 | 1.509 | 1.413 | 10248 |
| 1728686100 | 1.486 | -0.01 | -0.67 | 1.48 | 1.496 | 1.3569999 | 21739 |
| 1728599700 | 1.496 | -0.02 | -1.12 | 1.5 | 1.59 | 1.492 | 14621 |
| 1728513300 | 1.5129999 | -0.09 | -5.44 | 1.6 | 1.615 | 1.43 | 19766 |
| 1728426900 | 1.6 | -0.07 | -4.08 | 1.668 | 1.668 | 1.543 | 9264 |
| 1728340500 | 1.668 | 0.01 | 0.85 | 1.654 | 1.7 | 1.53 | 33325 |
| 1728081300 | 1.654 | -0.02 | -0.90 | 1.64 | 1.669 | 1.55 | 17943 |
| 1727994900 | 1.669 | -0 | -0.06 | 1.71 | 1.71 | 1.6 | 7669 |
| 1727908500 | 1.67 | 0.09 | 5.56 | 1.673 | 1.735 | 1.581 | 24594 |
| 1727822100 | 1.582 | 0.04 | 2.73 | 1.542 | 1.64 | 1.542 | 13112 |
| 1727735700 | 1.54 | -0.08 | -5.11 | 1.623 | 1.671 | 1.522 | 17644 |
| 1727476500 | 1.623 | -0.01 | -0.43 | 1.654 | 1.654 | 1.555 | 13861 |
| 1727390100 | 1.63 | 0.05 | 3.49 | 1.6 | 1.819 | 1.55 | 64723 |
| 1727303700 | 1.575 | 0.03 | 1.94 | 1.5779999 | 1.6 | 1.5 | 26293 |
| 1727217300 | 1.545 | -0.01 | -0.32 | 1.54 | 1.6 | 1.53 | 15819 |
| 1727130900 | 1.55 | -0.12 | -6.96 | 1.688 | 1.69899 | 1.55 | 13056 |
| 1726871700 | 1.666 | 0.19 | 12.95 | 1.5 | 1.749 | 1.47 | 63221 |
| 1726785300 | 1.4749999 | 0.01 | 0.55 | 1.5 | 1.5 | 1.45 | 11909 |
| 1726698900 | 1.467 | -0.01 | -0.47 | 1.5 | 1.5 | 1.44 | 7496 |
| 1726612500 | 1.474 | -0.06 | -3.70 | 1.53 | 1.531 | 1.426 | 3935 |
| 1726526100 | 1.53061 | 0.05 | 3.42 | 1.4749999 | 1.55 | 1.409 | 11347 |
| 1726266900 | 1.48 | 0.03 | 2.07 | 1.411 | 1.504 | 1.403 | 17112 |
| 1726180500 | 1.45 | 0 | 0.00 | 1.41 | 1.46 | 1.406 | 9239 |
| 1726094100 | 1.45 | 0.04 | 2.84 | 1.42 | 1.48 | 1.35 | 24435 |
| 1726007700 | 1.41 | 0.03 | 1.95 | 1.404 | 1.504 | 1.4 | 23820 |
| 1725921300 | 1.383 | 0 | 0.22 | 1.4369999 | 1.4369999 | 1.361 | 13036 |
| 1725662100 | 1.38 | -0.22 | -13.75 | 1.552 | 1.601 | 1.38 | 72383 |
| 1725575700 | 1.6 | 0.14 | 9.36 | 1.46 | 1.655 | 1.3819999 | 69952 |
| 1725489300 | 1.463 | 0.02 | 1.60 | 1.438 | 1.4749999 | 1.38 | 19602 |
| 1725402900 | 1.44 | -0.05 | -3.23 | 1.48 | 1.48 | 1.353 | 17038 |
| 1725057300 | 1.488 | 0.11 | 7.59 | 1.4 | 1.488 | 1.375 | 30177 |
| 1724970900 | 1.383 | 0.04 | 2.90 | 1.35 | 1.43 | 1.32 | 26611 |
| 1724884500 | 1.3439999 | -0.16 | -10.46 | 1.489 | 1.54 | 1.303 | 81299 |
| 1724798100 | 1.501 | -0.07 | -4.27 | 1.597 | 1.597 | 1.427 | 74566 |
| 1724711700 | 1.568 | -0.03 | -2.00 | 1.6 | 1.655 | 1.45 | 69010 |
| 1724452500 | 1.6 | 0.07 | 4.23 | 1.64 | 1.846 | 1.532 | 280615 |
| 1724366100 | 1.535 | -0.04 | -2.54 | 1.534 | 1.65 | 1.526 | 34240 |
| 1724279700 | 1.575 | -0.01 | -0.63 | 1.6 | 1.66551 | 1.468 | 81615 |
| 1724193300 | 1.585 | 0.19 | 13.30 | 1.418 | 1.715 | 1.418 | 354345 |
| 1724106900 | 1.399 | 0.02 | 1.38 | 1.4 | 1.514 | 1.33 | 83794 |
| 1723847700 | 1.38 | 0.04 | 2.91 | 1.37 | 1.419 | 1.3 | 64720 |
| 1723761300 | 1.3409899 | -0.03 | -2.12 | 1.38 | 1.39999 | 1.2549999 | 173258 |
| 1723674900 | 1.37 | -0.06 | -4.40 | 1.49 | 1.6 | 1.358 | 806367 |
| 1723588500 | 1.433 | -0.04 | -2.91 | 1.41 | 1.6239999 | 1.331 | 222462 |
| 1723502100 | 1.476 | -0.97 | -39.73 | 1.7 | 1.75 | 1.305 | 479741 |
| 1723242900 | 2.44899 | 0.02 | 0.66 | 2.364 | 2.50799 | 2.364 | 7081 |
| 1723156500 | 2.433 | 0.09 | 3.97 | 2.415 | 2.433 | 2.302 | 12004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
