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 | -0.02 | -2.63157894737 | 0.76 | 0.78 | 0.67 | 64374 | 0.76854429 | CS |
| 4 | -0.12 | -13.9534883721 | 0.86 | 0.92 | 0.67 | 35858 | 0.81414211 | CS |
| 12 | -0.18 | -19.5652173913 | 0.92 | 1.01 | 0.67 | 30608 | 0.88579573 | CS |
| 26 | -0.35 | -32.1100917431 | 1.09 | 1.1 | 0.67 | 24694 | 0.91995374 | CS |
| 52 | -1.03 | -58.1920903955 | 1.77 | 1.85 | 0.67 | 22222 | 1.18420876 | CS |
| 156 | -5.72 | -88.5448916409 | 6.46 | 6.74 | 0.67 | 26433 | 3.14329078 | CS |
| 260 | -7.81 | -91.3450292398 | 8.55 | 11.05 | 0.67 | 45427 | 5.75271007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.74 | -0.03 | -3.90 | 0.67 | 0.77 | 0.67 | 165808 |
| 1735069200 | 0.77 | 0 | 0.00 | 0.75 | 0.78 | 0.75 | 87000 |
| 1734993600 | 0.77 | 0.01 | 1.32 | 0.75 | 0.77 | 0.73 | 78009 |
| 1734734400 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.74 | 28113 |
| 1734648000 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8 | 0.6899999 | 82703 |
| 1734561600 | 0.8 | 0 | 0.00 | 0.84 | 0.84 | 0.8 | 15158 |
| 1734475200 | 0.8 | -0.04 | -4.76 | 0.8199999 | 0.8199999 | 0.8 | 36003 |
| 1734388800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 58900 |
| 1734129600 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.83 | 20700 |
| 1734043200 | 0.83 | -0.01 | -1.19 | 0.83 | 0.84 | 0.83 | 19300 |
| 1733956800 | 0.84 | 0 | 0.00 | 0.84 | 0.85 | 0.83 | 12500 |
| 1733870400 | 0.84 | -0.03 | -3.45 | 0.84 | 0.84 | 0.84 | 1005 |
| 1733784000 | 0.87 | 0.04 | 4.82 | 0.84 | 0.92 | 0.8199999 | 40659 |
| 1733524800 | 0.83 | -0.03 | -3.49 | 0.88 | 0.88 | 0.83 | 34279 |
| 1733438400 | 0.86 | -0.05 | -5.49 | 0.9 | 0.9 | 0.86 | 32100 |
| 1733352000 | 0.91 | 0.05 | 5.81 | 0.84 | 0.91 | 0.84 | 62138 |
| 1733265600 | 0.86 | 0.03 | 3.61 | 0.83 | 0.86 | 0.83 | 15522 |
| 1733179200 | 0.83 | 0 | 0.00 | 0.83 | 0.86 | 0.83 | 10355 |
| 1732920000 | 0.83 | -0.01 | -1.19 | 0.86 | 0.86 | 0.83 | 11000 |
| 1732833600 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.84 | 2000 |
| 1732747200 | 0.86 | 0.03 | 3.61 | 0.85 | 0.86 | 0.8199999 | 33200 |
| 1732660800 | 0.83 | -0.03 | -3.49 | 0.83 | 0.83 | 0.83 | 11272 |
| 1732574400 | 0.86 | 0.01 | 1.18 | 0.85 | 0.88 | 0.84 | 15501 |
| 1732315200 | 0.85 | -0.05 | -5.56 | 0.85 | 0.85 | 0.85 | 700 |
| 1732228800 | 0.9 | 0.06 | 7.14 | 0.85 | 0.9 | 0.84 | 30520 |
| 1732142400 | 0.84 | -0.02 | -2.33 | 0.8199999 | 0.86 | 0.8199999 | 9500 |
| 1732056000 | 0.86 | -0.01 | -1.15 | 0.85 | 0.86 | 0.84 | 39200 |
| 1731969600 | 0.87 | 0 | 0.00 | 0.865 | 0.87 | 0.86 | 101305 |
| 1731710400 | 0.87 | -0.06 | -6.45 | 0.95 | 0.95 | 0.85 | 96040 |
| 1731624000 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.92 | 46618 |
| 1731537600 | 0.95 | -0.04 | -4.04 | 0.99 | 1 | 0.95 | 12100 |
| 1731451200 | 0.99 | 0.04 | 4.21 | 0.98 | 0.99 | 0.96 | 10100 |
| 1731364800 | 0.95 | 0.01 | 1.06 | 0.97 | 0.97 | 0.95 | 6150 |
| 1731105600 | 0.94 | -0.02 | -2.08 | 0.97 | 0.97 | 0.94 | 17249 |
| 1731019200 | 0.96 | -0.01 | -1.03 | 0.95 | 0.96 | 0.93 | 21560 |
| 1730932800 | 0.97 | -0.02 | -2.02 | 0.96 | 0.97 | 0.95 | 8580 |
| 1730846400 | 0.99 | 0.03 | 3.13 | 0.95 | 0.99 | 0.95 | 24704 |
| 1730760000 | 0.96 | -0.03 | -3.03 | 0.9 | 0.98 | 0.9 | 10000 |
| 1730497200 | 0.99 | 0.01 | 1.02 | 0.97 | 0.99 | 0.95 | 126600 |
| 1730410800 | 0.98 | 0.02 | 2.08 | 0.98 | 0.98 | 0.98 | 9050 |
| 1730324400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 160 |
| 1730238000 | 0.96 | -0.04 | -4.00 | 0.96 | 0.96 | 0.88 | 32442 |
| 1730151600 | 1 | 0.04 | 4.17 | 0.97 | 1.01 | 0.93 | 18320 |
| 1729892400 | 0.96 | 0.05 | 5.49 | 0.98 | 1 | 0.92 | 55901 |
| 1729806000 | 0.91 | -0.06 | -6.19 | 0.96 | 0.97 | 0.91 | 2230 |
| 1729719600 | 0.97 | 0.03 | 3.19 | 0.96 | 0.98 | 0.92 | 164740 |
| 1729633200 | 0.94 | 0.02 | 2.17 | 0.96 | 0.97 | 0.94 | 51200 |
| 1729546800 | 0.92 | 0.01 | 1.10 | 0.92 | 0.94 | 0.91 | 11752 |
| 1729287600 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.9 | 11941 |
| 1729201200 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.88 | 3022 |
| 1729114800 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 1537 |
| 1729028400 | 0.88 | -0.02 | -2.22 | 0.89 | 0.89 | 0.87 | 41875 |
| 1728682800 | 0.9 | -0.04 | -4.26 | 0.95 | 0.95 | 0.9 | 15736 |
| 1728596400 | 0.94 | -0.01 | -1.05 | 0.975 | 0.975 | 0.92 | 7943 |
| 1728510000 | 0.95 | 0 | 0.00 | 0.92 | 0.95 | 0.92 | 11500 |
| 1728423600 | 0.95 | 0 | 0.00 | 0.98 | 0.98 | 0.95 | 4327 |
| 1728337200 | 0.95 | 0.03 | 3.26 | 1.01 | 1.01 | 0.91 | 8005 |
| 1728078000 | 0.92 | 0.02 | 2.22 | 0.92 | 0.94 | 0.92 | 5502 |
| 1727991600 | 0.9 | 0.02 | 2.27 | 0.895 | 0.9 | 0.895 | 3500 |
| 1727905200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 1506 |
| 1727818800 | 0.87 | -0.03 | -3.33 | 0.91 | 0.92 | 0.87 | 13415 |
| 1727732400 | 0.9 | -0.02 | -2.17 | 0.9 | 0.91 | 0.9 | 3210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
