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 | -0.0231 | -2.28712871287 | 1.01 | 1.0387 | 0.9708 | 43308 | 1.01678566 | CS |
| 4 | 0.0869 | 9.65555555556 | 0.9 | 1.12 | 0.88 | 89360 | 0.98886335 | CS |
| 12 | -0.1831 | -15.6495726496 | 1.17 | 1.5369 | 0.8639 | 118236 | 1.14802364 | CS |
| 26 | -0.1731 | -14.9224137931 | 1.16 | 1.5369 | 0.8639 | 71811 | 1.16709607 | CS |
| 52 | -0.5531 | -35.9155844156 | 1.54 | 1.65 | 0.8639 | 57904 | 1.24784614 | CS |
| 156 | -1.0631 | -51.8585365854 | 2.05 | 3.11 | 0.8639 | 59323 | 1.78857549 | CS |
| 260 | -5.6231 | -85.069591528 | 6.61 | 6.9 | 0.8639 | 103698 | 2.42608876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.9869 | -0.0331 | -3.25 | 0.97 | 1.0299 | 0.97 | 10325 |
| 1735077840 | 1.02 | 0.02 | 2.00 | 0.993 | 1.03 | 0.993 | 15010 |
| 1734996900 | 1 | -0.02 | -1.96 | 0.98 | 1.0387 | 0.98 | 27841 |
| 1734737700 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 0.9721 | 34877 |
| 1734651300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.9708 | 95502 |
| 1734564900 | 1.01 | -0.02 | -1.94 | 1.01 | 1.0189 | 0.99 | 247068 |
| 1734478500 | 1.03 | -0.03 | -2.37 | 1.03 | 1.04 | 0.99 | 115603 |
| 1734392100 | 1.055 | 0.01 | 1.24 | 1.02 | 1.058 | 1.0049999 | 62579 |
| 1734132900 | 1.0421 | -0.04 | -3.51 | 1.06 | 1.0799 | 1.03 | 23789 |
| 1734046500 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.0201 | 32690 |
| 1733960100 | 1.08 | 0.05 | 4.85 | 1.03 | 1.12 | 1.03 | 99837 |
| 1733873700 | 1.03 | 0.03 | 3.34 | 1 | 1.06 | 0.952 | 142795 |
| 1733787300 | 0.9967 | 0.0137 | 1.39 | 0.9635 | 1.02 | 0.9423 | 74798 |
| 1733528100 | 0.983 | 0.045 | 4.80 | 1.02 | 1.02 | 0.95 | 142696 |
| 1733441700 | 0.938 | 0.0328 | 3.62 | 1.01 | 1.0193 | 0.9036 | 93297 |
| 1733355300 | 0.9052 | 0.0004 | 0.04 | 0.89 | 0.9166 | 0.88 | 141294 |
| 1733268900 | 0.9048 | -0.01 | -1.09 | 0.9158 | 0.968 | 0.894 | 42253 |
| 1733182500 | 0.9148 | 0.0147 | 1.63 | 0.9451 | 0.9615 | 0.9012 | 96503 |
| 1732917840 | 0.9001 | -0.0199 | -2.16 | 0.9 | 0.935 | 0.89 | 120047 |
| 1732750500 | 0.92 | -0.0366 | -3.83 | 0.9 | 1 | 0.9 | 157869 |
| 1732664100 | 0.9566 | -0.0334 | -3.37 | 0.984 | 0.984 | 0.8639 | 235842 |
| 1732577700 | 0.99 | -0.02 | -1.98 | 0.99 | 0.9998 | 0.9502 | 262196 |
| 1732318500 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 0.99 | 36191 |
| 1732232100 | 1.01 | 0.04 | 4.05 | 0.97 | 1.01 | 0.97 | 74164 |
| 1732145700 | 0.9707 | -0.0393 | -3.89 | 1.01 | 1.01 | 0.9664 | 102851 |
| 1732059300 | 1.01 | -0.03 | -2.88 | 1.04 | 1.0892 | 1.01 | 77598 |
| 1731972900 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 1.03 | 71001 |
| 1731713700 | 1.05 | -0.04 | -3.23 | 1.06 | 1.07 | 1.04 | 79831 |
| 1731627300 | 1.085 | 0.02 | 2.36 | 1.05 | 1.103686 | 1.025 | 100000 |
| 1731540900 | 1.06 | -0.1 | -8.62 | 1.15 | 1.16 | 1.05 | 215594 |
| 1731454500 | 1.16 | -0.06 | -4.92 | 1.22 | 1.23 | 1.15 | 109202 |
| 1731368100 | 1.22 | -0.04 | -3.17 | 1.22 | 1.26 | 1.2002 | 155631 |
| 1731108900 | 1.26 | -0.02 | -1.56 | 1.24 | 1.2808 | 1.24 | 37266 |
| 1731022500 | 1.28 | 0.03 | 2.40 | 1.2 | 1.3 | 1.19 | 141969 |
| 1730936100 | 1.25 | 0.03 | 2.88 | 1.26 | 1.27 | 1.22 | 80759 |
| 1730849700 | 1.215 | -0.04 | -2.80 | 1.23 | 1.2549999 | 1.21 | 87246 |
| 1730763300 | 1.25 | -0.2 | -13.79 | 1.44 | 1.445 | 1.22 | 230243 |
| 1730500500 | 1.45 | 0.25 | 20.33 | 1.32 | 1.49 | 1.28 | 341457 |
| 1730414100 | 1.205 | -0.05 | -3.60 | 1.25 | 1.27 | 1.2031 | 73112 |
| 1730327700 | 1.25 | -0.03 | -2.34 | 1.26 | 1.29 | 1.25 | 43079 |
| 1730241300 | 1.28 | -0.11 | -7.91 | 1.35 | 1.36 | 1.27 | 221752 |
| 1730154900 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.42 | 1.34 | 87833 |
| 1729895700 | 1.37 | 0 | 0.00 | 1.47 | 1.47 | 1.3601 | 45746 |
| 1729809300 | 1.37 | -0.03 | -2.14 | 1.41 | 1.5369 | 1.3621 | 246088 |
| 1729722900 | 1.4 | 0.12 | 9.37 | 1.29 | 1.41 | 1.2730999 | 202188 |
| 1729636500 | 1.28 | 0.13 | 11.30 | 1.25 | 1.2899 | 1.2001 | 293821 |
| 1729550100 | 1.15 | -0.1 | -8.00 | 1.24 | 1.245 | 1.15 | 199881 |
| 1729290900 | 1.25 | -0.01 | -0.81 | 1.28 | 1.28 | 1.2318 | 56452 |
| 1729204500 | 1.2602 | 0.01 | 0.41 | 1.26 | 1.2785 | 1.25 | 57529 |
| 1729118100 | 1.2549999 | -0.03 | -1.95 | 1.28 | 1.2899 | 1.245 | 55865 |
| 1729031700 | 1.28 | 0.1 | 8.47 | 1.23 | 1.29 | 1.12 | 288367 |
| 1728945300 | 1.18 | -0.03 | -2.48 | 1.21 | 1.23 | 1.18 | 54710 |
| 1728686100 | 1.21 | -0.03 | -2.42 | 1.19 | 1.25 | 1.19 | 82211 |
| 1728599700 | 1.24 | 0.15 | 13.24 | 1.15 | 1.25 | 1.125 | 334844 |
| 1728513300 | 1.095 | -0.01 | -0.45 | 1.11 | 1.12 | 1.09 | 34104 |
| 1728426900 | 1.1 | 0.01 | 0.92 | 1.07 | 1.12 | 1.07 | 50273 |
| 1728340500 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.05 | 49723 |
| 1728081300 | 1.08 | -0.07 | -6.09 | 1.1299999 | 1.1299999 | 1.07 | 126003 |
| 1727994900 | 1.15 | -0.03 | -2.13 | 1.17 | 1.18 | 1.07 | 130779 |
| 1727908500 | 1.175 | -0.03 | -2.08 | 1.18 | 1.2 | 1.17 | 23592 |
| 1727822100 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2199 | 1.17 | 59204 |
| 1727735700 | 1.21 | -0.02 | -1.22 | 1.24 | 1.24 | 1.16 | 104092 |
| 1727476500 | 1.225 | -0.01 | -0.41 | 1.28 | 1.28 | 1.22 | 58069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
