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 | 0.04 | 4.0404040404 | 0.99 | 1.06 | 0.9425 | 527139 | 1.00821646 | CS |
| 4 | -0.02 | -1.90476190476 | 1.05 | 1.18 | 0.9425 | 586583 | 1.03661253 | CS |
| 12 | -0.26 | -20.1550387597 | 1.29 | 1.32 | 0.86 | 606830 | 1.02457953 | CS |
| 26 | 0.16 | 18.3908045977 | 0.87 | 1.47 | 0.7911 | 606708 | 1.05939374 | CS |
| 52 | 0.12 | 13.1868131868 | 0.91 | 1.88 | 0.695 | 512396 | 1.06321605 | CS |
| 156 | -13.09 | -92.7053824363 | 14.12 | 16.02 | 0.596 | 768899 | 3.92973286 | CS |
| 260 | -17.97 | -94.5789473684 | 19 | 22.24 | 0.596 | 764721 | 4.3022013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1 | 0.0249 | 2.55 | 0.98 | 1.02 | 0.9747 | 248323 |
| 1721860500 | 0.9751 | -0.0649 | -6.24 | 1.05 | 1.05 | 0.9751 | 475058 |
| 1721774100 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 459245 |
| 1721687700 | 1.04 | 0.05 | 5.05 | 1 | 1.04 | 0.9425 | 668478 |
| 1721428500 | 0.99 | 0.0099 | 1.01 | 0.9795 | 1.04 | 0.97 | 679993 |
| 1721342100 | 0.9801 | -0.0499 | -4.84 | 1.01 | 1.05 | 0.965 | 539973 |
| 1721255700 | 1.03 | 0 | 0.00 | 1.03 | 1.05 | 1.01 | 376116 |
| 1721169300 | 1.03 | 0.04 | 3.74 | 1.02 | 1.04 | 1.0002 | 717829 |
| 1721082900 | 0.9929 | -0.0421 | -4.07 | 1.02 | 1.03 | 0.9815 | 640631 |
| 1720823700 | 1.035 | 0 | 0.49 | 1.04 | 1.05 | 1 | 502356 |
| 1720737300 | 1.03 | 0.04 | 4.53 | 1.0049999 | 1.04 | 1 | 301286 |
| 1720650900 | 0.9854 | -0.0346 | -3.39 | 1.01 | 1.04 | 0.97 | 760072 |
| 1720564500 | 1.02 | -0.07 | -6.42 | 1.09 | 1.1 | 1.02 | 635088 |
| 1720478100 | 1.09 | 0.06 | 5.83 | 1.06 | 1.12 | 1.045 | 616968 |
| 1720218900 | 1.03 | -0.06 | -5.50 | 1.08 | 1.09 | 1.01 | 617590 |
| 1720040640 | 1.09 | -0.01 | -0.91 | 1.11 | 1.125 | 1.07 | 142096 |
| 1719959700 | 1.1 | -0.02 | -1.79 | 1.11 | 1.18 | 1.07 | 619626 |
| 1719873300 | 1.12 | 0.08 | 7.69 | 1.05 | 1.15 | 1.03 | 1408509 |
| 1719614100 | 1.04 | 0.04 | 4.00 | 1 | 1.05 | 0.935 | 9051894 |
| 1719527700 | 1 | -0.02 | -1.96 | 1.03 | 1.07 | 0.9928 | 657366 |
| 1719441300 | 1.02 | 0.07 | 7.31 | 0.9757 | 1.07 | 0.9211 | 946187 |
| 1719354900 | 0.9505 | -0.0595 | -5.89 | 1.02 | 1.04 | 0.9505 | 907047 |
| 1719268500 | 1.01 | -0.12 | -10.22 | 1.11 | 1.11 | 1 | 1593632 |
| 1719009300 | 1.125 | 0 | 0.45 | 1.12 | 1.15 | 1.1 | 336350 |
| 1718922900 | 1.12 | 0.03 | 2.75 | 1.11 | 1.1496 | 1.09 | 571978 |
| 1718750100 | 1.09 | 0.06 | 5.83 | 1.05 | 1.17 | 1.03 | 858583 |
| 1718663700 | 1.03 | 0.03 | 3.00 | 1.02 | 1.06 | 1 | 447681 |
| 1718404500 | 1 | 0.0072 | 0.73 | 1.05 | 1.055 | 0.993 | 443339 |
| 1718318100 | 0.9928 | -0.0172 | -1.70 | 0.99 | 1.05 | 0.9899 | 327334 |
| 1718231700 | 1.01 | 0.05 | 5.21 | 0.96 | 1.03 | 0.96 | 287117 |
| 1718145300 | 0.96 | -0.04 | -4.00 | 0.9802 | 1.02 | 0.9375 | 365950 |
| 1718058900 | 1 | 0 | 0.00 | 1.01 | 1.1 | 0.9825 | 1005132 |
| 1717799700 | 1 | 0 | 0.00 | 1.01 | 1.02 | 0.9745 | 461412 |
| 1717713300 | 1 | 0.0001 | 0.01 | 0.99 | 1.04 | 0.9698 | 322043 |
| 1717626900 | 0.9999 | -0.0101 | -1.00 | 1.02 | 1.04 | 0.99 | 391112 |
| 1717540500 | 1.01 | -0.02 | -1.94 | 1.01 | 1.035 | 0.9933 | 594298 |
| 1717454100 | 1.03 | 0.04 | 4.12 | 1.02 | 1.05 | 0.9694 | 1379425 |
| 1717194900 | 0.9892 | 0.0292 | 3.04 | 0.971 | 1.02 | 0.9595 | 792548 |
| 1717108500 | 0.96 | 0.0083 | 0.87 | 0.96 | 0.9789 | 0.9401 | 754822 |
| 1717022100 | 0.9517 | 0.0077 | 0.82 | 0.96 | 1.02 | 0.9365 | 522759 |
| 1716935700 | 0.944 | 0.0557 | 6.27 | 0.9 | 0.99 | 0.9 | 1424334 |
| 1716590100 | 0.8883 | 0.0084 | 0.95 | 0.88 | 0.91 | 0.86 | 391000 |
| 1716503700 | 0.8799 | -0.0585 | -6.23 | 0.92 | 0.9301 | 0.875 | 365396 |
| 1716417300 | 0.9384 | -0.0153 | -1.60 | 0.9554 | 0.96 | 0.894 | 532030 |
| 1716330900 | 0.9537 | -0.0063 | -0.66 | 0.9973 | 1.01 | 0.95 | 334351 |
| 1716244500 | 0.96 | -0.04 | -4.00 | 1.01 | 1.03 | 0.89 | 945029 |
| 1715985300 | 1 | -0.1 | -9.09 | 1.12 | 1.16 | 1 | 1364682 |
| 1715898900 | 1.1 | 0.04 | 3.77 | 1.07 | 1.19 | 1.04 | 924948 |
| 1715812500 | 1.06 | -0.04 | -3.64 | 1.1299999 | 1.1399999 | 1.02 | 346802 |
| 1715726100 | 1.1 | 0 | 0.00 | 1.09 | 1.15 | 1.09 | 347188 |
| 1715639700 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.17 | 1.1 | 416542 |
| 1715380500 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.22 | 1.1299999 | 277446 |
| 1715294100 | 1.19 | -0.01 | -0.83 | 1.21 | 1.25 | 1.12 | 373776 |
| 1715207700 | 1.2 | 0.03 | 2.56 | 1.17 | 1.21 | 1.15 | 222561 |
| 1715121300 | 1.17 | -0.08 | -6.40 | 1.25 | 1.28 | 1.1299999 | 512620 |
| 1715034900 | 1.25 | 0.01 | 0.81 | 1.24 | 1.31 | 1.24 | 230787 |
| 1714775700 | 1.24 | -0.03 | -2.36 | 1.29 | 1.32 | 1.2 | 287405 |
| 1714689300 | 1.27 | 0.04 | 3.25 | 1.26 | 1.33 | 1.2 | 825378 |
| 1714602900 | 1.23 | -0.04 | -2.77 | 1.3 | 1.34 | 1.19 | 1433309 |
| 1714516500 | 1.2649999 | 0.22 | 21.05 | 1.04 | 1.47 | 1.01 | 4480445 |
| 1714430100 | 1.045 | -0.02 | -1.42 | 1.05 | 1.08 | 1.02 | 295111 |
| 1714170900 | 1.06 | -0.02 | -1.85 | 1.07 | 1.1292 | 1.05 | 298180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
