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 | -0.0535 | -7.100199071 | 0.7535 | 0.778999 | 0.65 | 55074 | 0.73227884 | CS |
| 4 | -0.04 | -5.40540540541 | 0.74 | 0.8317 | 0.65 | 50389 | 0.74762105 | CS |
| 12 | 0.0175 | 2.5641025641 | 0.6825 | 1.17 | 0.65 | 177752 | 0.86970722 | CS |
| 26 | -0.2545 | -26.6631744369 | 0.9545 | 1.24 | 0.50625 | 192256 | 0.83272731 | CS |
| 52 | -9.63 | -93.2236205227 | 10.33 | 14.49 | 0.50625 | 460963 | 1.89821485 | CS |
| 156 | -9.63 | -93.2236205227 | 10.33 | 14.49 | 0.50625 | 153451 | 1.89821485 | CS |
| 260 | -9.63 | -93.2236205227 | 10.33 | 14.49 | 0.50625 | 109587 | 1.89821485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.7 | 0.0001 | 0.01 | 0.7203 | 0.7477 | 0.66 | 36882 |
| 1734651300 | 0.6999 | -0.02 | -2.78 | 0.6869 | 0.7 | 0.65 | 68297 |
| 1734564900 | 0.7199 | -0.0304 | -4.05 | 0.749 | 0.750299 | 0.6965 | 60815 |
| 1734478500 | 0.7503 | 0.0004 | 0.05 | 0.7331 | 0.7597 | 0.65 | 97266 |
| 1734392100 | 0.7499 | -0.01 | -1.32 | 0.7352 | 0.75 | 0.72 | 14181 |
| 1734132900 | 0.7599 | -0.0191 | -2.45 | 0.7534999 | 0.778999 | 0.723 | 34809 |
| 1734046500 | 0.779 | -0.0006 | -0.08 | 0.8 | 0.81 | 0.74 | 28234 |
| 1733960100 | 0.7796 | 0.005661 | 0.73 | 0.7403 | 0.7897 | 0.7 | 41190 |
| 1733873700 | 0.773939 | -0.010061 | -1.28 | 0.79 | 0.79 | 0.72 | 26111 |
| 1733787300 | 0.784 | 0.055 | 7.54 | 0.75 | 0.7902 | 0.68 | 77892 |
| 1733528100 | 0.729 | 0.039001 | 5.65 | 0.6875 | 0.7499 | 0.67 | 45632 |
| 1733441700 | 0.689999 | -0.016301 | -2.31 | 0.7003 | 0.7203 | 0.68 | 34002 |
| 1733355300 | 0.7063 | -0.0136 | -1.89 | 0.732 | 0.732 | 0.6824 | 35291 |
| 1733268900 | 0.7199 | -0.001659 | -0.23 | 0.72 | 0.75 | 0.701 | 45986 |
| 1733182500 | 0.7215589 | -0.038741 | -5.10 | 0.7603 | 0.769 | 0.7116 | 39706 |
| 1732917840 | 0.7603 | 0.0253 | 3.44 | 0.7685 | 0.7802 | 0.705 | 30608 |
| 1732750500 | 0.735 | -0.0251 | -3.30 | 0.7468 | 0.758 | 0.711 | 47886 |
| 1732664100 | 0.7601 | -0.038413 | -4.81 | 0.745 | 0.7813 | 0.732201 | 29802 |
| 1732577700 | 0.798513 | 0.043413 | 5.75 | 0.786 | 0.8317 | 0.7302999 | 70297 |
| 1732318500 | 0.7551 | 0.0251 | 3.44 | 0.74 | 0.79 | 0.71 | 89883 |
| 1732232100 | 0.73 | -0.0099 | -1.34 | 0.705 | 0.7377 | 0.705 | 44174 |
| 1732145700 | 0.7399 | -0.0001 | -0.01 | 0.72 | 0.74 | 0.7013 | 32442 |
| 1732059300 | 0.74 | 0.01 | 1.37 | 0.7299 | 0.74 | 0.701 | 20803 |
| 1731972900 | 0.73 | -0.019 | -2.54 | 0.749 | 0.749 | 0.702 | 40140 |
| 1731713700 | 0.749 | -0.0509 | -6.36 | 0.7926 | 0.7926 | 0.73625 | 45645 |
| 1731627300 | 0.7999 | -0.0001 | -0.01 | 0.7955 | 0.8102 | 0.76 | 16253 |
| 1731540900 | 0.8 | -0.005 | -0.62 | 0.8199999 | 0.899999 | 0.7586 | 83900 |
| 1731454500 | 0.805 | 0.0048 | 0.60 | 0.78 | 0.8248 | 0.78 | 36466 |
| 1731368100 | 0.8002 | -0.0438 | -5.19 | 0.888 | 0.888 | 0.753 | 140101 |
| 1731108900 | 0.844 | -0.056 | -6.22 | 0.873 | 0.9003 | 0.84 | 63074 |
| 1731022500 | 0.9 | -0.01 | -1.10 | 0.9196 | 0.92 | 0.85 | 59949 |
| 1730936100 | 0.91 | 0.01 | 1.11 | 0.8797 | 0.93 | 0.865 | 64290 |
| 1730849700 | 0.9 | -0.02 | -2.17 | 0.89 | 0.90505 | 0.85 | 83822 |
| 1730763300 | 0.92 | 0.01 | 1.10 | 0.91 | 0.9535 | 0.8704 | 194522 |
| 1730500500 | 0.91 | 0.05 | 5.81 | 0.85 | 1.08 | 0.8201 | 1143090 |
| 1730414100 | 0.86 | 0.03 | 3.61 | 0.839 | 0.87 | 0.8 | 96847 |
| 1730327700 | 0.83 | -0.07 | -7.78 | 0.883 | 0.939999 | 0.8203 | 84937 |
| 1730241300 | 0.9 | 0.049547 | 5.83 | 0.855 | 0.9199 | 0.8011 | 167777 |
| 1730154900 | 0.850453 | -0.078346 | -8.44 | 0.93 | 0.93 | 0.7522 | 205110 |
| 1729895700 | 0.928799 | 0.138299 | 17.50 | 0.79 | 0.989 | 0.75 | 831463 |
| 1729809300 | 0.7905 | 0.0405 | 5.40 | 0.7504999 | 0.7905 | 0.73 | 101662 |
| 1729722900 | 0.75 | -0.075 | -9.09 | 0.79 | 0.8097 | 0.7305 | 85453 |
| 1729636500 | 0.825 | 0.0701 | 9.29 | 0.7471 | 0.83 | 0.7305 | 218420 |
| 1729550100 | 0.7549 | -0.00565 | -0.74 | 0.77 | 0.78 | 0.7205009 | 151903 |
| 1729290900 | 0.7605499 | -0.003135 | -0.41 | 0.7705999 | 0.8043 | 0.7033 | 379220 |
| 1729204500 | 0.7636849 | -0.135615 | -15.08 | 0.93 | 0.95 | 0.74 | 538138 |
| 1729118100 | 0.8993 | 0.0443 | 5.18 | 0.8317 | 0.8995 | 0.8209999 | 61533 |
| 1729031700 | 0.855 | -0.045 | -5.00 | 0.873 | 0.899 | 0.7976 | 167437 |
| 1728945300 | 0.9 | 0 | 0.00 | 0.873 | 0.92 | 0.83 | 70673 |
| 1728686100 | 0.9 | 0.0161 | 1.82 | 0.87 | 0.9396 | 0.7865 | 265331 |
| 1728599700 | 0.8839 | -0.0761 | -7.93 | 0.9412 | 0.9827 | 0.8646 | 185143 |
| 1728513300 | 0.96 | -0.0101 | -1.04 | 1.04 | 1.04 | 0.895298 | 226526 |
| 1728426900 | 0.9701 | -0.0975 | -9.13 | 0.98 | 1.0149999 | 0.87 | 361013 |
| 1728340500 | 1.0676 | 0.11 | 11.21 | 0.96 | 1.17 | 0.95 | 800279 |
| 1728081300 | 0.96 | 0.0895 | 10.28 | 0.8444 | 0.97 | 0.8323 | 271814 |
| 1727994900 | 0.8705 | -0.0695 | -7.39 | 0.9278 | 0.9399 | 0.8113 | 212469 |
| 1727908500 | 0.94 | 0.1212 | 14.80 | 0.88 | 1.05 | 0.85 | 1007775 |
| 1727822100 | 0.8188 | 0.0488 | 6.34 | 0.76 | 0.848 | 0.73 | 232386 |
| 1727735700 | 0.77 | 0.064 | 9.07 | 0.6879999 | 0.8 | 0.676 | 528842 |
| 1727476500 | 0.706 | 0.033 | 4.90 | 0.6825 | 0.8 | 0.6562 | 336522 |
| 1727390100 | 0.673 | 0.0311 | 4.84 | 0.6355 | 0.7089 | 0.6355 | 112110 |
| 1727303700 | 0.6419 | -0.0457 | -6.65 | 0.683 | 0.6899999 | 0.631 | 101057 |
| 1727217300 | 0.6876 | 0.0026 | 0.38 | 0.7173 | 0.7173 | 0.6652 | 97568 |
| 1727130900 | 0.685 | 0.0199 | 2.99 | 0.68 | 0.704 | 0.6631 | 69822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
