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 | -0.1557 | -19.4990607389 | 0.7985 | 0.8399 | 0.6224 | 182062 | 0.7104224 | CS |
| 4 | -0.3572 | -35.72 | 1 | 1.05 | 0.6224 | 171647 | 0.85839339 | CS |
| 12 | -1.5572 | -70.7818181818 | 2.2 | 4.05 | 0.6224 | 902766 | 2.19861692 | CS |
| 26 | 0.1838 | 40.0435729847 | 0.459 | 4.05 | 0.3522 | 1667456 | 1.85201966 | CS |
| 52 | 0.1628 | 33.9166666667 | 0.48 | 4.05 | 0.2528 | 928880 | 1.7170752 | CS |
| 156 | -2.0572 | -76.1925925926 | 2.7 | 4.05 | 0.2528 | 524829 | 1.68430907 | CS |
| 260 | -2.0572 | -76.1925925926 | 2.7 | 4.05 | 0.2528 | 524829 | 1.68430907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 0.6604 | -0.01 | -1.49 | 0.716 | 0.716 | 0.6223999 | 240129 |
| 1726266900 | 0.6704 | -0.0695 | -9.39 | 0.74 | 0.8 | 0.6528 | 260822 |
| 1726180500 | 0.7399 | -0.0797 | -9.72 | 0.832 | 0.8399 | 0.72 | 278722 |
| 1726094100 | 0.8196 | 0.02 | 2.50 | 0.7996 | 0.83 | 0.7608 | 87841 |
| 1726007700 | 0.7996 | -0.010299 | -1.27 | 0.7985 | 0.8250999 | 0.7591 | 78558 |
| 1725921300 | 0.809899 | -0.017301 | -2.09 | 0.8231 | 0.8496 | 0.7754 | 89587 |
| 1725662100 | 0.8272 | -0.0224 | -2.64 | 0.87 | 0.87 | 0.7737 | 149157 |
| 1725575700 | 0.8496 | -0.097799 | -10.32 | 0.9724 | 0.9899 | 0.81 | 560106 |
| 1725489300 | 0.947399 | 0.047399 | 5.27 | 0.898 | 1.05 | 0.872 | 267086 |
| 1725402900 | 0.9 | -0.0212 | -2.30 | 0.9128 | 0.93 | 0.8726 | 49843 |
| 1725057300 | 0.9212 | -0.018699 | -1.99 | 0.9305 | 0.9493 | 0.9 | 31051 |
| 1724970900 | 0.939899 | 0.009899 | 1.06 | 0.9595 | 0.9595 | 0.9 | 85072 |
| 1724884500 | 0.93 | 0.003 | 0.32 | 0.9099 | 0.984 | 0.9099 | 106875 |
| 1724798100 | 0.927 | -0.0316 | -3.30 | 0.96 | 0.9671 | 0.9 | 160409 |
| 1724711700 | 0.9586 | -0.00495 | -0.51 | 0.9632 | 1 | 0.9283 | 98371 |
| 1724452500 | 0.96355 | 0.00845 | 0.88 | 0.96 | 1.01 | 0.9417 | 309791 |
| 1724366100 | 0.9551 | -0.0298 | -3.03 | 1 | 1.0119 | 0.942 | 153846 |
| 1724279700 | 0.9849 | -0.0001 | -0.01 | 0.9824 | 1.03 | 0.9738 | 91723 |
| 1724193300 | 0.985 | 0.0009 | 0.09 | 1 | 1.048 | 0.98 | 206931 |
| 1724106900 | 0.9841 | 0.0081 | 0.83 | 0.9756 | 1 | 0.9205 | 173535 |
| 1723847700 | 0.976 | -0.0044 | -0.45 | 1 | 1 | 0.9609 | 66832 |
| 1723761300 | 0.9804 | -0.0036 | -0.37 | 1 | 1.0298 | 0.935 | 240885 |
| 1723674900 | 0.984 | 0.024 | 2.50 | 0.97 | 0.9901 | 0.9487 | 88356 |
| 1723588500 | 0.96 | 0.0395 | 4.29 | 0.9205 | 0.9772 | 0.9205 | 110408 |
| 1723502100 | 0.9205 | -0.027599 | -2.91 | 0.94 | 0.97 | 0.9201 | 142462 |
| 1723242900 | 0.948099 | 0.040899 | 4.51 | 0.88 | 0.99 | 0.88 | 69443 |
| 1723156500 | 0.9072 | -0.1328 | -12.77 | 1.04 | 1.0592 | 0.895 | 223817 |
| 1723070100 | 1.04 | -0.01 | -0.95 | 1.11 | 1.12 | 1 | 364223 |
| 1722983700 | 1.05 | 0.02 | 1.94 | 1.07 | 1.11 | 1.04 | 26497 |
| 1722897300 | 1.03 | -0.06 | -5.50 | 1.05 | 1.08 | 0.9503 | 139847 |
| 1722638100 | 1.09 | -0.05 | -4.39 | 1.11 | 1.19 | 1.08 | 90369 |
| 1722551700 | 1.1399999 | -0.01 | -0.87 | 1.11 | 1.1877 | 1.11 | 67155 |
| 1722465300 | 1.15 | 0.04 | 3.60 | 1.11 | 1.1883 | 1.1 | 107861 |
| 1722378900 | 1.11 | -0.08 | -6.72 | 1.18 | 1.1999 | 1.1 | 146243 |
| 1722292500 | 1.19 | -0.05 | -4.03 | 1.3 | 1.3 | 1.159 | 103399 |
| 1722033300 | 1.24 | 0.07 | 5.98 | 1.15 | 1.3 | 1.1299999 | 258073 |
| 1721946900 | 1.17 | -0.01 | -0.85 | 1.22 | 1.2399 | 1.11 | 144064 |
| 1721860500 | 1.18 | -0.06 | -4.84 | 1.23 | 1.28 | 1.16 | 190416 |
| 1721774100 | 1.24 | -0.1 | -7.46 | 1.34 | 1.34 | 1.24 | 167087 |
| 1721687700 | 1.34 | 0.1 | 8.06 | 1.24 | 1.3799999 | 1.21 | 320568 |
| 1721428500 | 1.24 | -0.01 | -0.80 | 1.24 | 1.32 | 1.22 | 116408 |
| 1721342100 | 1.25 | -0.1 | -7.41 | 1.41 | 1.41 | 1.23 | 281198 |
| 1721255700 | 1.35 | -0.08 | -5.59 | 1.43 | 1.46 | 1.331 | 176541 |
| 1721169300 | 1.43 | 0 | 0.00 | 1.43 | 1.48 | 1.3903 | 204005 |
| 1721082900 | 1.43 | 0.01 | 0.70 | 1.43 | 1.49 | 1.3899999 | 153738 |
| 1720823700 | 1.42 | 0.03 | 2.16 | 1.35 | 1.52 | 1.35 | 337698 |
| 1720737300 | 1.3899999 | -0.06 | -4.14 | 1.47 | 1.51 | 1.36 | 426264 |
| 1720650900 | 1.45 | -0.16 | -9.94 | 1.51 | 1.6399 | 1.4101 | 697777 |
| 1720564500 | 1.61 | 0.13 | 8.78 | 1.55 | 1.65 | 1.51 | 1410989 |
| 1720478100 | 1.48 | 0.19 | 14.73 | 1.24 | 1.6 | 1.2 | 2707610 |
| 1720218900 | 1.29 | -0.11 | -7.86 | 1.43 | 1.46 | 1.2601 | 593627 |
| 1720040640 | 1.4 | -0.11 | -7.28 | 1.54 | 1.5599 | 1.35 | 454964 |
| 1719959700 | 1.51 | -0.15 | -9.04 | 1.6399999 | 1.72 | 1.44 | 955673 |
| 1719873300 | 1.66 | -1.3 | -43.92 | 1.66 | 1.9 | 1.6 | 1297106 |
| 1719614100 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1719527700 | 2.96 | 0.23 | 8.42 | 2.65 | 3.6 | 2.365 | 8054528 |
| 1719441300 | 2.73 | 0.47 | 20.80 | 2.13 | 4.05 | 2.1 | 20314157 |
| 1719354900 | 2.2599999 | -0.05 | -2.16 | 2.2 | 2.46 | 1.83 | 3256182 |
| 1719268500 | 2.31 | 0.67 | 40.85 | 1.76 | 3.13 | 1.76 | 33319157 |
| 1719009300 | 1.6399999 | 0.54 | 49.09 | 1.1 | 2.72 | 1.0301 | 56952456 |
| 1718922900 | 1.1 | 0.06 | 5.77 | 1.27 | 1.35 | 1 | 10988696 |
| 1718750100 | 1.04 | 0.29 | 37.77 | 0.7322999 | 1.2 | 0.71 | 9243378 |
| 1718663700 | 0.7549 | -0.1443 | -16.05 | 0.89 | 0.9449 | 0.676 | 438996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
