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 | 0.23 | 34.8484848485 | 0.66 | 0.8975 | 0.58 | 1003876 | 0.70412819 | CS |
| 4 | 0.14 | 18.6666666667 | 0.75 | 0.8975 | 0.551 | 337761 | 0.6976734 | CS |
| 12 | -0.25 | -21.9298245614 | 1.14 | 1.19 | 0.551 | 197071 | 0.79529214 | CS |
| 26 | -1.3 | -59.3607305936 | 2.19 | 2.51 | 0.551 | 277842 | 1.01378617 | CS |
| 52 | -5.11 | -85.1666666667 | 6 | 12.47 | 0.551 | 229903 | 1.84661166 | CS |
| 156 | -5.11 | -85.1666666667 | 6 | 12.47 | 0.551 | 229903 | 1.84661166 | CS |
| 260 | -5.11 | -85.1666666667 | 6 | 12.47 | 0.551 | 229903 | 1.84661166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.8598 | 0.1385 | 19.20 | 0.73 | 1.035 | 0.7 | 2155292 |
| 1732577700 | 0.7213 | -0.0117 | -1.60 | 0.7499 | 0.8409 | 0.6906 | 3897630 |
| 1732318500 | 0.733 | 0.153 | 26.38 | 0.6274 | 0.775 | 0.61 | 373483 |
| 1732232100 | 0.58 | -0.038598 | -6.24 | 0.64 | 0.64 | 0.58 | 214928 |
| 1732145700 | 0.618598 | 0.006198 | 1.01 | 0.6389 | 0.675 | 0.61 | 183364 |
| 1732059300 | 0.6124 | 0.0059 | 0.97 | 0.677 | 0.677 | 0.6 | 391081 |
| 1731972900 | 0.6065 | -0.0425 | -6.55 | 0.6691 | 0.6691 | 0.606401 | 57927 |
| 1731713700 | 0.649 | -0.0232 | -3.45 | 0.652 | 0.6814 | 0.601 | 70205 |
| 1731627300 | 0.6722 | -0.0087 | -1.28 | 0.7 | 0.7 | 0.65 | 80287 |
| 1731540900 | 0.6808999 | 0.0408999 | 6.39 | 0.705 | 0.744 | 0.664 | 81699 |
| 1731454500 | 0.64 | -0.0605 | -8.64 | 0.67 | 0.6899999 | 0.62 | 203744 |
| 1731368100 | 0.7005 | 0.0079 | 1.14 | 0.7165 | 0.733 | 0.68 | 151613 |
| 1731108900 | 0.6926 | -0.0274 | -3.81 | 0.75 | 0.75 | 0.6555 | 191814 |
| 1731022500 | 0.72 | 0.0024 | 0.33 | 0.73 | 0.73 | 0.6993 | 56181 |
| 1730936100 | 0.7176 | 0.0066 | 0.93 | 0.71 | 0.74 | 0.6899999 | 62596 |
| 1730849700 | 0.711 | 0.0103 | 1.47 | 0.6981 | 0.7346 | 0.6747 | 117082 |
| 1730763300 | 0.7007 | 0.067499 | 10.66 | 0.6458 | 0.7221999 | 0.633201 | 79745 |
| 1730500500 | 0.633201 | -0.055799 | -8.10 | 0.7131 | 0.7131 | 0.551 | 275905 |
| 1730414100 | 0.6889999 | -0.0021 | -0.30 | 0.72 | 0.72 | 0.67 | 130484 |
| 1730327700 | 0.6911 | -0.0689 | -9.07 | 0.7403 | 0.7792 | 0.68 | 75796 |
| 1730241300 | 0.76 | 0.0002 | 0.03 | 0.7519 | 0.7999 | 0.7221 | 111248 |
| 1730154900 | 0.7598 | 0.031 | 4.25 | 0.76 | 0.7611 | 0.67 | 78423 |
| 1729895700 | 0.7288 | 0.0277001 | 3.95 | 0.7010999 | 0.736 | 0.68 | 80710 |
| 1729809300 | 0.7010999 | -0.0281 | -3.85 | 0.7233 | 0.7354 | 0.7 | 36254 |
| 1729722900 | 0.7292 | -0.0008 | -0.11 | 0.7268 | 0.7292 | 0.678 | 169683 |
| 1729636500 | 0.73 | -0.0122 | -1.64 | 0.7931 | 0.7931 | 0.725 | 109178 |
| 1729550100 | 0.7422 | -0.0138 | -1.83 | 0.799 | 0.7999 | 0.74 | 104740 |
| 1729290900 | 0.756 | -0.015 | -1.95 | 0.8199 | 0.8303 | 0.74 | 96822 |
| 1729204500 | 0.771 | 0.057 | 7.98 | 0.769 | 0.8399 | 0.76 | 135828 |
| 1729118100 | 0.714 | -0.0684 | -8.74 | 0.7896 | 0.796751 | 0.7 | 149495 |
| 1729031700 | 0.7824 | -0.060273 | -7.15 | 0.8242 | 0.8979 | 0.76 | 93717 |
| 1728945300 | 0.842673 | -0.107327 | -11.30 | 0.966 | 0.966 | 0.76 | 198771 |
| 1728686100 | 0.95 | -0.026 | -2.66 | 0.96 | 0.96 | 0.93 | 75438 |
| 1728599700 | 0.976 | 0.006 | 0.62 | 0.97 | 0.976 | 0.95 | 65308 |
| 1728513300 | 0.97 | 0.01 | 1.04 | 0.97 | 0.9905 | 0.95 | 32440 |
| 1728426900 | 0.96 | -0.03 | -3.03 | 1 | 1 | 0.92 | 135266 |
| 1728340500 | 0.99 | -0.02 | -1.98 | 1.01 | 1.02 | 0.96 | 111050 |
| 1728081300 | 1.01 | 0 | 0.00 | 1.03 | 1.04 | 1 | 39313 |
| 1727994900 | 1.01 | -0.02 | -1.94 | 1.03 | 1.05 | 1 | 63693 |
| 1727908500 | 1.03 | 0.02 | 1.98 | 1.01 | 1.05 | 1 | 94796 |
| 1727822100 | 1.01 | -0.05 | -4.72 | 1.08 | 1.08 | 1 | 67347 |
| 1727735700 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0799 | 0.9999 | 226655 |
| 1727476500 | 1.04 | -0.04 | -3.70 | 1.11 | 1.11 | 1 | 169906 |
| 1727390100 | 1.08 | -0.01 | -0.92 | 1.1 | 1.19 | 1.07 | 142111 |
| 1727303700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.12 | 1.07 | 71195 |
| 1727217300 | 1.08 | 0.01 | 0.93 | 1.09 | 1.12 | 1.05 | 100638 |
| 1727130900 | 1.07 | 0.07 | 7.00 | 1.02 | 1.11 | 0.979501 | 150251 |
| 1726871700 | 1 | 0.0523 | 5.52 | 0.96 | 1.04 | 0.9351 | 186788 |
| 1726785300 | 0.9477 | 0.0177 | 1.90 | 0.96 | 1 | 0.9202 | 50882 |
| 1726698900 | 0.93 | -0.04 | -4.12 | 0.96 | 1.01 | 0.93 | 83825 |
| 1726612500 | 0.97 | 0.1 | 11.49 | 0.92 | 1.05 | 0.891 | 151961 |
| 1726526100 | 0.87 | 0.0087 | 1.01 | 0.867 | 0.92 | 0.8458 | 77392 |
| 1726266900 | 0.8613 | 0.0012 | 0.14 | 0.871 | 0.877661 | 0.801 | 59340 |
| 1726180500 | 0.8601 | -0.0484 | -5.33 | 0.89 | 0.95 | 0.8601 | 269799 |
| 1726094100 | 0.9085 | -0.0602 | -6.21 | 0.94 | 0.98 | 0.9 | 262547 |
| 1726007700 | 0.9687 | 0.0275 | 2.92 | 0.9505 | 0.9776 | 0.9 | 143107 |
| 1725921300 | 0.9412 | 0.0402 | 4.46 | 0.98 | 0.9904 | 0.89 | 229264 |
| 1725662100 | 0.901 | -0.0658 | -6.81 | 0.9712 | 0.9958 | 0.9001 | 259172 |
| 1725575700 | 0.9668 | -0.0732 | -7.04 | 1.03 | 1.04 | 0.9584 | 244979 |
| 1725489300 | 1.04 | -0.04 | -3.70 | 1.06 | 1.06 | 0.99 | 189716 |
| 1725402900 | 1.08 | -0.1 | -8.47 | 1.09 | 1.17 | 1.07 | 152279 |
| 1725057300 | 1.18 | -0.01 | -0.84 | 1.15 | 1.2 | 1.04 | 286660 |
| 1724970900 | 1.19 | 0.04 | 3.48 | 1.05 | 1.21 | 1.04 | 134014 |
| 1724884500 | 1.15 | -0.08 | -6.50 | 1.1399999 | 1.17 | 1.08 | 121305 |
| 1724798100 | 1.23 | 0.13 | 11.82 | 1.05 | 1.28 | 1.02 | 517528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
