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 | 0.1056 | 9.91549295775 | 1.065 | 1.32 | 1.01 | 32425 | 1.19203107 | CS |
| 4 | 0.3826 | 48.5532994924 | 0.788 | 1.32 | 0.7687 | 27013 | 1.03495428 | CS |
| 12 | 0.0406 | 3.59292035398 | 1.13 | 1.32 | 0.7317 | 49676 | 0.9340193 | CS |
| 26 | -0.0294 | -2.45 | 1.2 | 1.35 | 0.7317 | 33612 | 1.0252073 | CS |
| 52 | -0.3494 | -22.9868421053 | 1.52 | 1.63 | 0.7317 | 26754 | 1.11921197 | CS |
| 156 | -8.6994 | -88.1398176292 | 9.87 | 12.04 | 0.7317 | 39834 | 5.83382516 | CS |
| 260 | -9.0794 | -88.5795121951 | 10.25 | 12.04 | 0.7317 | 40576 | 6.38130782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.1706 | 0 | 0.05 | 1.1299999 | 1.227 | 1.12 | 6292 |
| 1739489700 | 1.17 | -0.01 | -0.85 | 1.19 | 1.2 | 1.1399999 | 10826 |
| 1739403300 | 1.18 | -0.07 | -5.60 | 1.23 | 1.23 | 1.16 | 15635 |
| 1739316900 | 1.25 | 0.14 | 12.61 | 1.17 | 1.32 | 1.15 | 83117 |
| 1739230500 | 1.11 | 0.01 | 0.45 | 1.1 | 1.18 | 1.075 | 36344 |
| 1738971300 | 1.105 | 0.08 | 7.28 | 1.065 | 1.11 | 1.01 | 16204 |
| 1738884900 | 1.03 | -0.07 | -6.36 | 1.08 | 1.09 | 1.02 | 15648 |
| 1738798500 | 1.1 | 0 | 0.00 | 1.09 | 1.15 | 1.04 | 15808 |
| 1738712100 | 1.1 | 0.09 | 8.91 | 1.02 | 1.11 | 1.02 | 18893 |
| 1738625700 | 1.01 | 0.06 | 6.43 | 1 | 1.02 | 0.89 | 22513 |
| 1738366500 | 0.949 | -0.061 | -6.04 | 1.01 | 1.01 | 0.94 | 18957 |
| 1738280100 | 1.01 | 0.03 | 3.06 | 0.99 | 1.01 | 0.9201 | 8625 |
| 1738193700 | 0.98 | -0.05 | -4.85 | 1.02 | 1.02 | 0.92 | 28238 |
| 1738107300 | 1.03 | 0.02 | 1.98 | 0.9869 | 1.04 | 0.98 | 12739 |
| 1738020900 | 1.01 | 0.01 | 1.00 | 1.02 | 1.0499 | 0.891 | 8924 |
| 1737761700 | 1 | 0.189 | 23.30 | 0.9493 | 1.03 | 0.9001 | 71540 |
| 1737675300 | 0.811 | 0 | 0.00 | 0.811 | 0.811 | 0.811 | 0 |
| 1737588900 | 0.811 | -0.039 | -4.59 | 0.827 | 0.85 | 0.8105 | 23764 |
| 1737502500 | 0.85 | 0.0202 | 2.43 | 0.83 | 0.85 | 0.780101 | 25588 |
| 1737156900 | 0.8298 | 0.0645 | 8.43 | 0.788 | 0.8499 | 0.7687 | 52870 |
| 1737070500 | 0.7653 | -0.0345 | -4.31 | 0.7861 | 0.7861 | 0.7462 | 31400 |
| 1736984100 | 0.7998 | 0.0038 | 0.48 | 0.8199999 | 0.83 | 0.769999 | 94900 |
| 1736897700 | 0.796 | -0.063 | -7.33 | 0.859 | 0.859 | 0.7849 | 101668 |
| 1736811300 | 0.859 | 0.073 | 9.29 | 0.771 | 0.859 | 0.7317 | 140999 |
| 1736552100 | 0.786 | -0.022 | -2.72 | 0.81 | 0.81 | 0.77 | 78850 |
| 1736379300 | 0.808 | -0.002 | -0.25 | 0.81 | 0.85 | 0.77 | 84216 |
| 1736292900 | 0.81 | -0.0399 | -4.69 | 0.85 | 0.860001 | 0.8 | 122208 |
| 1736206500 | 0.8499 | -0.02 | -2.30 | 0.875 | 0.875 | 0.845894 | 125942 |
| 1735947300 | 0.8699 | -0.02995 | -3.33 | 0.9 | 0.9 | 0.8602 | 22440 |
| 1735860900 | 0.89985 | -0.00025 | -0.03 | 0.89 | 0.94 | 0.859999 | 102078 |
| 1735688100 | 0.9001 | -0.02 | -2.17 | 0.92 | 0.9446 | 0.8189 | 105388 |
| 1735601700 | 0.9201 | -0.0291 | -3.07 | 0.9206 | 0.9468 | 0.9201 | 60614 |
| 1735342500 | 0.9492 | -0.0095 | -0.99 | 0.94 | 0.9493 | 0.89 | 133231 |
| 1735256100 | 0.9587 | -0.0413 | -4.13 | 1.01 | 1.01 | 0.89 | 13705 |
| 1735077840 | 1 | 0.0515 | 5.43 | 0.95 | 1.01 | 0.95 | 4000 |
| 1734996900 | 0.9485 | 0.0006 | 0.06 | 0.95 | 0.975499 | 0.85495 | 24458 |
| 1734737700 | 0.9479 | 0 | 0.00 | 0.9247 | 0.95 | 0.91 | 14444 |
| 1734651300 | 0.9479 | 0.0469 | 5.21 | 0.89 | 0.9479 | 0.89 | 22600 |
| 1734564900 | 0.901 | -0.0307 | -3.30 | 0.96 | 0.96 | 0.89 | 24352 |
| 1734478500 | 0.9317 | 0.0017 | 0.18 | 0.9336 | 0.9425 | 0.9101 | 50069 |
| 1734392100 | 0.93 | -0.04 | -4.12 | 0.95 | 0.96 | 0.89005 | 87289 |
| 1734132900 | 0.97 | 0.02011 | 2.12 | 0.9499 | 0.9888 | 0.9275 | 35589 |
| 1734046500 | 0.94989 | 0.05239 | 5.84 | 0.8998 | 0.9499 | 0.8 | 156207 |
| 1733960100 | 0.8975 | -0.0375 | -4.01 | 0.935 | 0.935 | 0.8905 | 82450 |
| 1733873700 | 0.935 | -0.075 | -7.43 | 1.01 | 1.01 | 0.92 | 88289 |
| 1733787300 | 1.01 | -0.03 | -2.88 | 1.0399 | 1.06 | 0.9352 | 122618 |
| 1733528100 | 1.04 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 14029 |
| 1733441700 | 1.04 | -0.04 | -3.70 | 1.06 | 1.1 | 1 | 101245 |
| 1733355300 | 1.08 | 0 | 0.00 | 1.0902 | 1.0915 | 1.07 | 16000 |
| 1733268900 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1001 | 1.07 | 15293 |
| 1733182500 | 1.11 | -0.04 | -3.48 | 1.12 | 1.1299999 | 1.1 | 49275 |
| 1732917840 | 1.15 | 0.06 | 5.50 | 1.11 | 1.15 | 1.1 | 14790 |
| 1732750500 | 1.09 | -0.04 | -3.54 | 1.11 | 1.125 | 1.08 | 21636 |
| 1732664100 | 1.1299999 | 0 | 0.00 | 1.125 | 1.135 | 1.1198999 | 12740 |
| 1732577700 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1399999 | 1.1 | 9505 |
| 1732318500 | 1.12 | 0 | 0.00 | 1.1299999 | 1.16 | 1.1 | 11763 |
| 1732232100 | 1.12 | -0 | -0.28 | 1.11 | 1.15 | 1.0901 | 12459 |
| 1732145700 | 1.1232 | 0.01 | 1.19 | 1.108 | 1.1232 | 1.1 | 7595 |
| 1732059300 | 1.11 | 0 | 0.00 | 1.1 | 1.1299999 | 1.1 | 4978 |
| 1731972900 | 1.11 | -0.02 | -1.77 | 1.15 | 1.15 | 1.1084 | 8322 |
| 1731713700 | 1.1299999 | 0 | 0.00 | 1.125 | 1.16 | 1.12 | 2787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
