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 | -0.0198 | -2.82857142857 | 0.7 | 0.72 | 0.670199 | 26810 | 0.70144546 | CS |
| 4 | -0.0598 | -8.08108108108 | 0.74 | 0.83 | 0.670199 | 161396 | 0.75554193 | CS |
| 12 | -0.1398 | -17.0487804878 | 0.82 | 0.99 | 0.63 | 82342 | 0.7778191 | CS |
| 26 | -0.3598 | -34.5961538462 | 1.04 | 1.19 | 0.63 | 60040 | 0.84358883 | CS |
| 52 | -0.5498 | -44.6991869919 | 1.23 | 2 | 0.63 | 45315 | 1.02716333 | CS |
| 156 | -5.1498 | -88.332761578 | 5.83 | 7.9 | 0.63 | 34940 | 2.48569127 | CS |
| 260 | 0.3337 | 96.3059163059 | 0.3465 | 14.3899 | 0.1601 | 204450 | 3.08470937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.7157 | 0.0397 | 5.87 | 0.6745 | 0.72 | 0.6745 | 19735 |
| 1731713700 | 0.676 | -0.009936 | -1.45 | 0.6802 | 0.70255 | 0.674601 | 5943 |
| 1731627300 | 0.685936 | -0.004064 | -0.59 | 0.7099 | 0.7107 | 0.674 | 23472 |
| 1731540900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.670199 | 22266 |
| 1731454500 | 0.6899999 | -0.026957 | -3.76 | 0.715 | 0.7175 | 0.683 | 20488 |
| 1731368100 | 0.716957 | -0.003043 | -0.42 | 0.7 | 0.72 | 0.68 | 64870 |
| 1731108900 | 0.72 | 0.0299 | 4.33 | 0.71 | 0.7597 | 0.6899999 | 22340 |
| 1731022500 | 0.6901 | -0.0209 | -2.94 | 0.74 | 0.7766 | 0.6805 | 52601 |
| 1730936100 | 0.711 | -0.0289 | -3.91 | 0.7201 | 0.7399 | 0.711 | 6466 |
| 1730849700 | 0.7399 | 0.00995 | 1.36 | 0.748 | 0.7499 | 0.72 | 3618 |
| 1730763300 | 0.72995 | -0.01965 | -2.62 | 0.7221 | 0.74 | 0.7 | 39186 |
| 1730500500 | 0.7496 | 0.011219 | 1.52 | 0.74 | 0.7667 | 0.7326 | 7565 |
| 1730414100 | 0.738381 | -0.041919 | -5.37 | 0.7986 | 0.7991 | 0.7304 | 23608 |
| 1730327700 | 0.7803 | -0.0004 | -0.05 | 0.7603 | 0.7998 | 0.7504 | 46936 |
| 1730241300 | 0.7806999 | -0.0093 | -1.18 | 0.7663 | 0.8 | 0.7531 | 39778 |
| 1730154900 | 0.79 | 0.04 | 5.33 | 0.77 | 0.8 | 0.73 | 67566 |
| 1729895700 | 0.75 | -0.01 | -1.32 | 0.77 | 0.83 | 0.7301 | 438274 |
| 1729809300 | 0.76 | 0.0101 | 1.35 | 0.77 | 0.78 | 0.722 | 2284205 |
| 1729722900 | 0.7499 | -0.0171 | -2.23 | 0.77 | 0.77 | 0.6999 | 8597 |
| 1729636500 | 0.767 | 0.0109 | 1.44 | 0.75 | 0.7889 | 0.72 | 65341 |
| 1729550100 | 0.7561 | -0.0049 | -0.64 | 0.74 | 0.760999 | 0.72 | 13056 |
| 1729290900 | 0.761 | 0.0308 | 4.22 | 0.75 | 0.761 | 0.74 | 38649 |
| 1729204500 | 0.7302 | 0.0023 | 0.32 | 0.73 | 0.7548 | 0.7 | 23269 |
| 1729118100 | 0.7279 | 0.0557 | 8.29 | 0.71 | 0.73 | 0.67 | 36804 |
| 1729031700 | 0.6722 | -0.0488 | -6.77 | 0.7248 | 0.73 | 0.6722 | 5954 |
| 1728945300 | 0.721 | -0.0089 | -1.22 | 0.72 | 0.73 | 0.72 | 15956 |
| 1728686100 | 0.7299 | 0.0468 | 6.85 | 0.68 | 0.7494 | 0.66 | 35428 |
| 1728599700 | 0.6831 | -0.0573 | -7.74 | 0.777 | 0.777 | 0.63 | 129759 |
| 1728513300 | 0.7403999 | -0.0692 | -8.55 | 0.7853 | 0.8349 | 0.7403999 | 39655 |
| 1728426900 | 0.8096 | -0.010299 | -1.26 | 0.8189999 | 0.8189999 | 0.7402 | 69458 |
| 1728340500 | 0.819899 | -0.020101 | -2.39 | 0.84 | 0.84 | 0.7949 | 61182 |
| 1728081300 | 0.84 | 0.011926 | 1.44 | 0.8199999 | 0.8696 | 0.8 | 61312 |
| 1727994900 | 0.828074 | -0.053026 | -6.02 | 0.865 | 0.8748 | 0.7748 | 41068 |
| 1727908500 | 0.8811 | 0.046 | 5.51 | 0.8755 | 0.9 | 0.8 | 125572 |
| 1727822100 | 0.8351 | -0.0449 | -5.10 | 0.869 | 0.91 | 0.8199999 | 63820 |
| 1727735700 | 0.88 | 0.0690501 | 8.51 | 0.8109 | 0.95 | 0.8101 | 236102 |
| 1727476500 | 0.8109499 | -0.03895 | -4.58 | 0.83 | 0.862 | 0.8 | 27847 |
| 1727390100 | 0.8499 | 0.0509 | 6.37 | 0.8 | 0.8585 | 0.8 | 62047 |
| 1727303700 | 0.799 | 0.009 | 1.14 | 0.8 | 0.8 | 0.765 | 17917 |
| 1727217300 | 0.79 | 0.0615 | 8.44 | 0.78 | 0.8 | 0.7201999 | 27600 |
| 1727130900 | 0.7285 | -0.0815 | -10.06 | 0.85 | 0.8557 | 0.7 | 105495 |
| 1726871700 | 0.81 | 0 | 0.00 | 0.8 | 0.857999 | 0.795001 | 8200 |
| 1726785300 | 0.81 | -0.02 | -2.41 | 0.81 | 0.875 | 0.8 | 43822 |
| 1726698900 | 0.83 | 0 | 0.00 | 0.83 | 0.84 | 0.8179999 | 26012 |
| 1726612500 | 0.83 | -0.009899 | -1.18 | 0.83 | 0.91015 | 0.83 | 9144 |
| 1726526100 | 0.839899 | -0.110101 | -11.59 | 0.99 | 0.99 | 0.839899 | 63542 |
| 1726266900 | 0.95 | -0.0292 | -2.98 | 0.98 | 0.99 | 0.8902 | 40209 |
| 1726180500 | 0.9792 | 0.0342 | 3.62 | 0.937 | 0.98 | 0.91 | 41295 |
| 1726094100 | 0.945 | 0.0336 | 3.69 | 0.95 | 0.9797 | 0.860101 | 13221 |
| 1726007700 | 0.9114 | -0.0384 | -4.04 | 0.9 | 0.9498 | 0.8401 | 16043 |
| 1725921300 | 0.9498 | 0.076 | 8.70 | 0.8611 | 0.9498 | 0.83 | 30912 |
| 1725662100 | 0.8738 | 0.0538001 | 6.56 | 0.81 | 0.92 | 0.81 | 33650 |
| 1725575700 | 0.8199999 | 0.0078999 | 0.97 | 0.8149999 | 0.8945 | 0.8149999 | 6077 |
| 1725489300 | 0.8121 | -0.0379 | -4.46 | 0.7899 | 0.9 | 0.7899 | 20943 |
| 1725402900 | 0.85 | -0.0499 | -5.55 | 0.913 | 0.913 | 0.8275 | 24336 |
| 1725057300 | 0.8999 | 0.0399 | 4.64 | 0.89 | 0.9 | 0.85 | 9760 |
| 1724970900 | 0.86 | -0.02 | -2.27 | 0.85 | 0.9025 | 0.85 | 12698 |
| 1724884500 | 0.88 | -0.015 | -1.68 | 0.89 | 0.89 | 0.85 | 8749 |
| 1724798100 | 0.895 | 0.065 | 7.83 | 0.8149999 | 0.9 | 0.8149999 | 20935 |
| 1724711700 | 0.83 | -0.0098 | -1.17 | 0.8199999 | 0.879149 | 0.8199999 | 14895 |
| 1724452500 | 0.8398 | -0.0592 | -6.59 | 0.898 | 0.9 | 0.8398 | 26966 |
| 1724366100 | 0.899 | 0.0185 | 2.10 | 0.94 | 0.94 | 0.86 | 5404 |
| 1724279700 | 0.8805 | -0.0389 | -4.23 | 0.872 | 0.9185 | 0.85 | 8778 |
| 1724193300 | 0.9194 | 0.0322 | 3.63 | 0.85 | 0.9486 | 0.85 | 4532 |
| 1724106900 | 0.8872 | -0.0185 | -2.04 | 0.9317 | 0.9317 | 0.8601 | 29821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
