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 | 0.01 | 1.17647058824 | 0.85 | 0.89 | 0.83 | 11452 | 0.85380836 | CS |
| 4 | -0.16 | -15.6862745098 | 1.02 | 1.04 | 0.83 | 25411 | 0.90109314 | CS |
| 12 | -0.0517 | -5.67072501919 | 0.9117 | 1.16 | 0.761 | 37814 | 0.97562297 | CS |
| 26 | -0.02 | -2.27272727273 | 0.88 | 1.16 | 0.755001 | 30074 | 0.9644682 | CS |
| 52 | -0.09 | -9.47368421053 | 0.95 | 1.16 | 0.7 | 30046 | 0.97527713 | CS |
| 156 | -3.4 | -79.8122065728 | 4.26 | 6.12 | 0.6564 | 203925 | 2.88756393 | CS |
| 260 | -7.85 | -90.1262916188 | 8.71 | 18.5 | 0.6564 | 201476 | 5.66796961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.86 | 0.0099 | 1.16 | 0.835 | 0.8705 | 0.835 | 29374 |
| 1741390500 | 0.8501 | 0.0101 | 1.20 | 0.87 | 0.87 | 0.84 | 1477 |
| 1741304100 | 0.84 | 0.009899 | 1.19 | 0.83 | 0.878991 | 0.83 | 7927 |
| 1741217700 | 0.830101 | -0.049899 | -5.67 | 0.8564 | 0.89 | 0.8300999 | 11042 |
| 1741131300 | 0.88 | -0.009 | -1.01 | 0.85 | 0.88 | 0.835 | 7439 |
| 1741044900 | 0.889 | -0.001 | -0.11 | 0.86 | 0.89 | 0.851 | 12243 |
| 1740785700 | 0.89 | -0.0288 | -3.13 | 0.8987 | 0.8987 | 0.8601 | 3455 |
| 1740699300 | 0.9188 | 0.0584 | 6.79 | 0.89 | 0.9194 | 0.8601 | 3915 |
| 1740612900 | 0.8604 | -0.039101 | -4.35 | 0.89 | 0.89 | 0.8604 | 7207 |
| 1740526500 | 0.899501 | 0.029501 | 3.39 | 0.87 | 0.97 | 0.86 | 71577 |
| 1740440100 | 0.87 | -0.0349 | -3.86 | 0.87 | 0.987 | 0.851 | 144232 |
| 1740180900 | 0.9049 | 0.0049 | 0.54 | 0.85 | 0.9085 | 0.85 | 17403 |
| 1740094500 | 0.9 | -0.0174 | -1.90 | 0.88 | 0.9 | 0.8766 | 3509 |
| 1740008100 | 0.9174 | 0.0644 | 7.55 | 0.8531 | 0.9183 | 0.8531 | 10182 |
| 1739921700 | 0.853 | -0.0471 | -5.23 | 0.9 | 0.9001 | 0.85 | 25956 |
| 1739576100 | 0.9001 | -0.0619 | -6.43 | 0.8963 | 0.9579 | 0.8963 | 15141 |
| 1739489700 | 0.962 | -0.048 | -4.75 | 1.01 | 1.01 | 0.8989 | 62714 |
| 1739403300 | 1.01 | 0.01 | 1.01 | 0.93 | 1.01 | 0.92 | 18610 |
| 1739316900 | 0.9999 | -0.0401 | -3.86 | 1.02 | 1.04 | 0.96 | 29399 |
| 1739230500 | 1.04 | 0.07 | 7.22 | 0.95 | 1.06 | 0.9303 | 43183 |
| 1738971300 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.92 | 12262 |
| 1738884900 | 0.97 | -0.025 | -2.51 | 0.99 | 0.99 | 0.920001 | 6836 |
| 1738798500 | 0.995 | 0 | 0.00 | 0.95 | 0.995 | 0.9 | 20810 |
| 1738712100 | 0.995 | 0.115 | 13.07 | 0.89 | 1 | 0.86 | 35818 |
| 1738625700 | 0.88 | 0.0600001 | 7.32 | 0.825 | 0.89 | 0.825 | 8558 |
| 1738366500 | 0.8199999 | -0.0136 | -1.63 | 0.8704 | 0.89 | 0.8199999 | 22355 |
| 1738280100 | 0.8336 | -0.0084 | -1.00 | 0.862 | 0.862 | 0.825 | 10991 |
| 1738193700 | 0.842 | -0.008 | -0.94 | 0.8465 | 0.854 | 0.8201 | 10377 |
| 1738107300 | 0.85 | -0.001001 | -0.12 | 0.8633 | 0.898 | 0.8366 | 20564 |
| 1738020900 | 0.851001 | -0.008999 | -1.05 | 0.861 | 0.897 | 0.851001 | 14016 |
| 1737761700 | 0.86 | 0.01 | 1.18 | 0.9 | 0.9 | 0.86 | 8473 |
| 1737675300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1737588900 | 0.85 | 0.0028 | 0.33 | 0.86 | 0.898 | 0.832 | 23958 |
| 1737502500 | 0.8472 | -0.0028 | -0.33 | 0.89 | 0.89 | 0.8378 | 3768 |
| 1737156900 | 0.85 | -0.0459 | -5.12 | 0.912 | 0.912 | 0.85 | 19627 |
| 1737070500 | 0.8959 | 0.0759001 | 9.26 | 0.825 | 0.8959 | 0.8225 | 9123 |
| 1736984100 | 0.8199999 | -0.0301 | -3.54 | 0.8501 | 0.908 | 0.8199999 | 22001 |
| 1736897700 | 0.8501 | -0.0204 | -2.34 | 0.8601 | 0.9051 | 0.8501 | 4976 |
| 1736811300 | 0.8705 | -0.0174 | -1.96 | 0.86 | 0.9172 | 0.85 | 8839 |
| 1736552100 | 0.8879 | 0.0079 | 0.90 | 0.88 | 0.895563 | 0.86 | 21117 |
| 1736379300 | 0.88 | -0.13 | -12.87 | 1 | 1 | 0.87 | 46334 |
| 1736292900 | 1.01 | -0.02 | -1.93 | 1.025 | 1.0289 | 1 | 3821 |
| 1736206500 | 1.0299 | 0.01 | 0.97 | 1.03 | 1.09 | 1.02 | 16171 |
| 1735947300 | 1.02 | 0.02 | 2.00 | 0.97 | 1.05 | 0.97 | 38807 |
| 1735860900 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.9603 | 88350 |
| 1735688100 | 1.04 | 0.04 | 4.05 | 1.01 | 1.09 | 0.96 | 52658 |
| 1735601700 | 0.9995 | -0.0405 | -3.89 | 1.07 | 1.07 | 0.96 | 99317 |
| 1735342500 | 1.04 | -0.11 | -9.57 | 1.16 | 1.16 | 1.04 | 124830 |
| 1735256100 | 1.15 | 0.01 | 0.88 | 1.12 | 1.15 | 1.05 | 247991 |
| 1735077840 | 1.1399999 | 0.14 | 14.00 | 0.99 | 1.15 | 0.9303 | 103545 |
| 1734996900 | 1 | 0.0012 | 0.12 | 0.99 | 1 | 0.9201 | 134387 |
| 1734737700 | 0.9988 | 0.2378 | 31.25 | 0.761 | 0.999 | 0.761 | 93621 |
| 1734651300 | 0.761 | -0.1019 | -11.81 | 0.85 | 0.868 | 0.761 | 36873 |
| 1734564900 | 0.8629 | -0.0571 | -6.21 | 0.874 | 0.9 | 0.8105 | 100021 |
| 1734478500 | 0.92 | -0.0594 | -6.06 | 0.9117 | 0.96 | 0.845 | 44751 |
| 1734392100 | 0.9794 | 0.0394 | 4.19 | 0.94 | 0.9794 | 0.9001 | 13329 |
| 1734132900 | 0.94 | -0.0599 | -5.99 | 0.9865 | 0.9865 | 0.92 | 35075 |
| 1734046500 | 0.9999 | -0.0001 | -0.01 | 0.94 | 0.9999 | 0.8325 | 87518 |
| 1733960100 | 1 | 0 | 0.00 | 1 | 1 | 0.91 | 102393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
