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 | -0.044 | -4.88888888889 | 0.9 | 0.9299 | 0.82 | 128371 | 0.88531772 | CS |
| 4 | -0.444 | -34.1538461538 | 1.3 | 1.3 | 0.82 | 294325 | 1.06419942 | CS |
| 12 | -1.094 | -56.1025641026 | 1.95 | 3.5 | 0.81 | 1740741 | 1.97007912 | CS |
| 26 | -1.464 | -63.1034482759 | 2.32 | 3.8 | 0.81 | 1104790 | 2.08505998 | CS |
| 52 | -20.354 | -95.9641678454 | 21.21 | 25.26 | 0.81 | 690799 | 3.34193193 | CS |
| 156 | -8798.144 | -99.9902716218 | 8799 | 10237.5 | 0.81 | 1294443 | 827.51104205 | CS |
| 260 | -8798.144 | -99.9902716218 | 8799 | 10237.5 | 0.81 | 1294443 | 827.51104205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.8444 | -0.016 | -1.86 | 0.87 | 0.9637 | 0.76 | 1067937 |
| 1726785300 | 0.8604 | -0.0056 | -0.65 | 0.868 | 0.9068 | 0.8489 | 148787 |
| 1726698900 | 0.866 | -0.0389 | -4.30 | 0.919 | 0.92 | 0.86 | 118389 |
| 1726612500 | 0.9049 | 0.0058 | 0.65 | 0.89 | 0.9101 | 0.88 | 110821 |
| 1726526100 | 0.8991 | 9.9E-5 | 0.01 | 0.92 | 0.9299 | 0.8716 | 125671 |
| 1726266900 | 0.899001 | -0.010999 | -1.21 | 0.9 | 0.9249 | 0.86 | 148677 |
| 1726180500 | 0.91 | 0.007 | 0.78 | 0.95 | 0.98 | 0.89 | 380900 |
| 1726094100 | 0.903 | 0.052 | 6.11 | 0.889 | 0.9154 | 0.840399 | 173828 |
| 1726007700 | 0.851 | -0.029 | -3.30 | 0.89 | 0.9 | 0.83101 | 169562 |
| 1725921300 | 0.88 | 0.0099 | 1.14 | 0.86 | 0.92 | 0.86 | 117172 |
| 1725662100 | 0.8701 | -0.0199 | -2.24 | 0.8876 | 0.8899 | 0.86 | 133966 |
| 1725575700 | 0.89 | -0.0986 | -9.97 | 0.998 | 0.998 | 0.83 | 174994 |
| 1725489300 | 0.9886 | -0.0714 | -6.74 | 1.06 | 1.07 | 0.94 | 345021 |
| 1725402900 | 1.06 | -0.09 | -7.83 | 1.1399999 | 1.15 | 1.06 | 135647 |
| 1725057300 | 1.15 | 0.14 | 13.86 | 1.04 | 1.2 | 1 | 440113 |
| 1724970900 | 1.01 | -0.1 | -9.01 | 1.1 | 1.11 | 1 | 399301 |
| 1724884500 | 1.11 | -0.05 | -4.31 | 1.18 | 1.18 | 1.095 | 303249 |
| 1724798100 | 1.16 | -0.04 | -3.33 | 1.18 | 1.21 | 1.11 | 392887 |
| 1724711700 | 1.2 | -0.01 | -0.83 | 1.25 | 1.25 | 1.16 | 383616 |
| 1724452500 | 1.21 | -0.04 | -3.20 | 1.3 | 1.3 | 1.12 | 1463682 |
| 1724366100 | 1.25 | -0.84 | -40.19 | 1.45 | 1.52 | 1.22 | 4068347 |
| 1724279700 | 2.09 | 1.05 | 101.27 | 2.14 | 3.5 | 1.81 | 86802296 |
| 1724193300 | 1.0384 | 0.15 | 16.41 | 0.86 | 1.05 | 0.84 | 937422 |
| 1724106900 | 0.892 | 0.031 | 3.60 | 0.86 | 0.892 | 0.824 | 158527 |
| 1723847700 | 0.861 | -0.0344 | -3.84 | 0.8812 | 0.908 | 0.81 | 85353 |
| 1723761300 | 0.8954 | -0.0075 | -0.83 | 0.9 | 0.9356 | 0.885 | 43428 |
| 1723674900 | 0.9029 | 0.0029 | 0.32 | 0.9 | 0.938 | 0.88 | 104824 |
| 1723588500 | 0.9 | -0.0232 | -2.51 | 0.91 | 0.9499 | 0.891 | 58826 |
| 1723502100 | 0.9232 | -0.0768 | -7.68 | 1 | 1.01 | 0.9199 | 45187 |
| 1723242900 | 1 | -0.05 | -4.76 | 1.02 | 1.15 | 0.99 | 55918 |
| 1723156500 | 1.05 | -0.01 | -0.93 | 1.06 | 1.145 | 1.03 | 35188 |
| 1723070100 | 1.0599 | -0.08 | -7.03 | 1.1399999 | 1.155 | 1.02 | 91066 |
| 1722983700 | 1.1399999 | 0.03 | 2.70 | 1.15 | 1.195 | 1.1201 | 46812 |
| 1722897300 | 1.11 | -0.37 | -25.00 | 1.4 | 1.4 | 1 | 367116 |
| 1722638100 | 1.48 | 0 | 0.00 | 1.46 | 1.48 | 1.44 | 16098 |
| 1722551700 | 1.48 | -0.17 | -10.30 | 1.65 | 1.65 | 1.48 | 54537 |
| 1722465300 | 1.65 | 0.09 | 5.77 | 1.56 | 1.68 | 1.56 | 21031 |
| 1722378900 | 1.56 | 0.04 | 2.63 | 1.59 | 1.6 | 1.53 | 15662 |
| 1722292500 | 1.52 | -0.07 | -4.40 | 1.6399999 | 1.6399999 | 1.51 | 38325 |
| 1722033300 | 1.59 | -0.03 | -1.85 | 1.6299999 | 1.6438 | 1.58 | 19656 |
| 1721946900 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.635 | 1.6051 | 10788 |
| 1721860500 | 1.65 | 0.04 | 2.48 | 1.6 | 1.66 | 1.57 | 44789 |
| 1721774100 | 1.61 | -0.01 | -0.62 | 1.62 | 1.6299999 | 1.52 | 44052 |
| 1721687700 | 1.62 | -0.06 | -3.57 | 1.6399999 | 1.74 | 1.56 | 96408 |
| 1721428500 | 1.68 | -0.09 | -5.08 | 1.75 | 1.95 | 1.6 | 338215 |
| 1721342100 | 1.77 | -0.06 | -3.28 | 1.8 | 1.89 | 1.74 | 77281 |
| 1721255700 | 1.83 | -0.03 | -1.61 | 1.85 | 1.91 | 1.8001 | 22891 |
| 1721169300 | 1.86 | -0.01 | -0.53 | 1.85 | 2.13 | 1.79 | 363752 |
| 1721082900 | 1.87 | 0.06 | 3.31 | 1.86 | 2.14 | 1.81 | 356837 |
| 1720823700 | 1.81 | 0.01 | 0.56 | 1.8 | 1.88 | 1.7 | 41257 |
| 1720737300 | 1.8 | 0.02 | 1.12 | 1.82 | 1.9 | 1.7401 | 102213 |
| 1720650900 | 1.78 | 0.04 | 2.30 | 1.71 | 1.79 | 1.69 | 50726 |
| 1720564500 | 1.74 | -0.06 | -3.33 | 1.73 | 1.79 | 1.62 | 99012 |
| 1720478100 | 1.8 | 0.07 | 4.05 | 1.74 | 2.08 | 1.71 | 386644 |
| 1720218900 | 1.73 | -0.1 | -5.46 | 1.81 | 1.81 | 1.6803 | 34387 |
| 1720040640 | 1.83 | 0.04 | 2.23 | 1.79 | 1.92 | 1.7366 | 107706 |
| 1719959700 | 1.79 | -0.08 | -4.28 | 1.94 | 1.94 | 1.69 | 33542 |
| 1719873300 | 1.87 | 0.01 | 0.54 | 1.88 | 2 | 1.77 | 53768 |
| 1719614100 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1719527700 | 1.86 | -0.13 | -6.53 | 2 | 2 | 1.84 | 93175 |
| 1719441300 | 1.99 | -0.16 | -7.44 | 2.0299999 | 2.14 | 1.95 | 203100 |
| 1719354900 | 2.15 | -0.25 | -10.42 | 2.25 | 2.2799999 | 2.1 | 598002 |
| 1719268500 | 2.4 | 0.29 | 13.74 | 3.0099999 | 3.8 | 2.36 | 35260691 |
| 1719009300 | 2.11 | -0.04 | -1.86 | 2.14 | 2.33 | 2.09 | 28277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
