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 | -0.6901 | -57.5083333333 | 1.2 | 1.2 | 0.4801 | 1325632 | 0.53772594 | CS |
| 4 | -0.7101 | -58.2049180328 | 1.22 | 1.32 | 0.4801 | 574829 | 0.79533087 | CS |
| 12 | -0.9101 | -64.0915492958 | 1.42 | 1.5 | 0.4801 | 663105 | 1.15316859 | CS |
| 26 | -0.8901 | -63.5785714286 | 1.4 | 2.55 | 0.4801 | 1651348 | 1.65773114 | CS |
| 52 | -1.3501 | -72.5860215054 | 1.86 | 2.72 | 0.4801 | 2202767 | 1.86871403 | CS |
| 156 | -20.4601 | -97.568431092 | 20.97 | 24.71 | 0.4801 | 3398262 | 3.98077897 | CS |
| 260 | -15.1101 | -96.7355953905 | 15.62 | 38.59 | 0.4801 | 2791382 | 6.65664185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 0.5099 | 0 | 0.00 | 0.5099 | 0.5099 | 0.5099 | 0 |
| 1726785600 | 0.5099 | 0 | 0.00 | 0.5099 | 0.5099 | 0.5099 | 0 |
| 1726699200 | 0.5099 | 0 | 0.00 | 0.5099 | 0.5099 | 0.5099 | 0 |
| 1726612800 | 0.5099 | 0 | 0.00 | 0.5099 | 0.5099 | 0.5099 | 363 |
| 1726526400 | 0.5099 | -0.6901 | -57.51 | 1.1863 | 1.2 | 0.4801 | 6360538 |
| 1726267200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.1399999 | 267258 |
| 1726180800 | 1.19 | 0.03 | 2.59 | 1.16 | 1.19 | 1.1399999 | 272257 |
| 1726094400 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.17 | 1.1147 | 297727 |
| 1726008000 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1399999 | 1.1 | 418582 |
| 1725921600 | 1.15 | -0.02 | -1.71 | 1.17 | 1.18 | 1.1299999 | 487511 |
| 1725662400 | 1.17 | -0.01 | -0.85 | 1.1705 | 1.1849 | 1.16 | 104226 |
| 1725576000 | 1.18 | 0 | 0.00 | 1.1802999 | 1.1974 | 1.16 | 134795 |
| 1725489600 | 1.18 | 0.02 | 1.72 | 1.17 | 1.22 | 1.17 | 261308 |
| 1725403200 | 1.16 | -0.04 | -3.33 | 1.21 | 1.2199 | 1.16 | 276980 |
| 1725057600 | 1.2 | 0 | 0.00 | 1.19 | 1.22 | 1.18 | 302192 |
| 1724971200 | 1.2 | 0.01 | 0.84 | 1.24 | 1.26 | 1.19 | 174599 |
| 1724884800 | 1.19 | -0.07 | -5.56 | 1.25 | 1.25 | 1.18 | 335882 |
| 1724798400 | 1.26 | -0.01 | -0.79 | 1.25 | 1.275 | 1.22 | 294296 |
| 1724712000 | 1.27 | 0.03 | 2.42 | 1.23 | 1.28 | 1.205 | 292372 |
| 1724452800 | 1.24 | 0.02 | 1.64 | 1.22 | 1.32 | 1.22 | 640862 |
| 1724366400 | 1.22 | 0.03 | 2.52 | 1.19 | 1.27 | 1.19 | 573431 |
| 1724280000 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.2 | 1.1399999 | 468130 |
| 1724193600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.18 | 1.1399999 | 368664 |
| 1724107200 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.1873 | 1.1299999 | 355804 |
| 1723848000 | 1.16 | -0.04 | -3.33 | 1.185 | 1.21 | 1.16 | 305394 |
| 1723761600 | 1.2 | 0.05 | 4.35 | 1.17 | 1.22 | 1.16 | 490162 |
| 1723675200 | 1.15 | 0.01 | 0.88 | 1.17 | 1.19 | 1.1399999 | 306073 |
| 1723588800 | 1.1399999 | 0 | 0.00 | 1.1778 | 1.2 | 1.1399999 | 333012 |
| 1723502400 | 1.1399999 | -0.08 | -6.56 | 1.18 | 1.219 | 1.1313 | 332557 |
| 1723243200 | 1.22 | 0.07 | 6.09 | 1.16 | 1.23 | 1.1399999 | 762950 |
| 1723156800 | 1.15 | 0.03 | 2.68 | 1.15 | 1.16 | 1.12 | 379769 |
| 1723070400 | 1.12 | -0.05 | -4.27 | 1.18 | 1.19 | 1.11 | 584470 |
| 1722984000 | 1.17 | -0.01 | -0.85 | 1.19 | 1.2087 | 1.17 | 327271 |
| 1722897600 | 1.18 | -0.06 | -4.84 | 1.111 | 1.21 | 1.11 | 773393 |
| 1722638400 | 1.24 | -0.05 | -3.88 | 1.2113 | 1.26 | 1.16 | 544501 |
| 1722552000 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3095 | 1.25 | 822206 |
| 1722465600 | 1.3 | 0.02 | 1.56 | 1.29 | 1.355 | 1.26 | 530963 |
| 1722379200 | 1.28 | -0.03 | -2.29 | 1.31 | 1.32 | 1.24 | 505705 |
| 1722292800 | 1.31 | 0 | 0.00 | 1.3 | 1.335 | 1.29 | 689072 |
| 1722033600 | 1.31 | 0.03 | 2.34 | 1.3 | 1.34 | 1.25 | 939057 |
| 1721947200 | 1.28 | 0.06 | 4.92 | 1.26 | 1.41 | 1.22 | 2069290 |
| 1721860800 | 1.22 | -0.07 | -5.43 | 1.2906 | 1.315 | 1.22 | 627279 |
| 1721774400 | 1.29 | -0.01 | -0.77 | 1.28 | 1.315 | 1.27 | 279942 |
| 1721688000 | 1.3 | 0.03 | 2.36 | 1.25 | 1.3099 | 1.24 | 782352 |
| 1721428800 | 1.27 | -0.03 | -2.31 | 1.3385 | 1.35 | 1.25 | 998548 |
| 1721342400 | 1.3 | -0.02 | -1.52 | 1.32 | 1.42 | 1.27 | 1188277 |
| 1721256000 | 1.32 | -0.12 | -8.33 | 1.4164 | 1.46 | 1.32 | 802961 |
| 1721169600 | 1.44 | 0.11 | 8.27 | 1.34 | 1.44 | 1.34 | 1257535 |
| 1721083200 | 1.33 | -0.03 | -2.21 | 1.32 | 1.35 | 1.27 | 771324 |
| 1720824000 | 1.36 | -0.01 | -0.73 | 1.33 | 1.36 | 1.23 | 1129902 |
| 1720737600 | 1.37 | 0.06 | 4.58 | 1.32 | 1.3899999 | 1.31 | 664293 |
| 1720651200 | 1.31 | -0.05 | -3.68 | 1.34 | 1.3583 | 1.29 | 661357 |
| 1720564800 | 1.36 | 0 | 0.00 | 1.4 | 1.4 | 1.31 | 724715 |
| 1720478400 | 1.36 | 0.04 | 3.03 | 1.36 | 1.41 | 1.35 | 600053 |
| 1720219200 | 1.32 | -0.08 | -5.71 | 1.3899999 | 1.4499 | 1.31 | 1321864 |
| 1720040640 | 1.4 | -0.07 | -4.76 | 1.46 | 1.4799 | 1.36 | 928707 |
| 1719960000 | 1.47 | 0.05 | 3.52 | 1.3899999 | 1.47 | 1.35 | 707980 |
| 1719873600 | 1.42 | 0.02 | 1.43 | 1.45 | 1.5 | 1.3306 | 1076480 |
| 1719614400 | 1.4 | -0.03 | -2.10 | 1.42 | 1.45 | 1.37 | 552915 |
| 1719528000 | 1.43 | 0.04 | 2.88 | 1.36 | 1.55 | 1.36 | 1494770 |
| 1719441600 | 1.3899999 | 0.01 | 0.72 | 1.34 | 1.48 | 1.33 | 1191767 |
| 1719355200 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.3899999 | 1.3 | 677092 |
| 1719268800 | 1.32 | 0.09 | 7.32 | 1.3 | 1.4 | 1.25 | 1893988 |
| 1719009600 | 1.23 | -0.05 | -3.91 | 1.28 | 1.36 | 1.23 | 2170456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
