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 | 4.21052631579 | 0.95 | 0.99 | 0.93 | 15649 | 0.96537352 | CS |
| 4 | 0.1 | 11.2359550562 | 0.89 | 1.01 | 0.87 | 30951 | 0.96149065 | CS |
| 12 | 0.09 | 10 | 0.9 | 1.1 | 0.8 | 18152 | 0.94310761 | CS |
| 26 | -0.46 | -31.724137931 | 1.45 | 1.67 | 0.8 | 24750 | 1.11507666 | CS |
| 52 | -0.64 | -39.263803681 | 1.63 | 2.01 | 0.8 | 20725 | 1.31532923 | CS |
| 156 | -5.78 | -85.376661743 | 6.77 | 6.77 | 0.8 | 28141 | 3.61943352 | CS |
| 260 | -7.89 | -88.8513513514 | 8.88 | 11.05 | 0.8 | 46133 | 5.90035636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.95 | 0.95 | 0.95 | 0 |
| 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 |
| 1727730000 | 0.9 | -0.02 | -2.17 | 0.9 | 0.91 | 0.9 | 3210 |
| 1727473200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 3000 |
| 1727386800 | 0.92 | 0.01 | 1.10 | 0.93 | 0.94 | 0.92 | 4455 |
| 1727300400 | 0.91 | 0 | 0.00 | 0.93 | 1.01 | 0.91 | 23570 |
| 1727214000 | 0.91 | 0.04 | 4.60 | 0.88 | 0.92 | 0.88 | 8105 |
| 1727127600 | 0.87 | -0.01 | -1.14 | 0.87 | 0.88 | 0.87 | 23700 |
| 1726868400 | 0.88 | -0.04 | -4.35 | 0.84 | 0.88 | 0.84 | 5250 |
| 1726782000 | 0.92 | -0.01 | -1.08 | 0.92 | 0.93 | 0.89 | 6640 |
| 1726695600 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.93 | 1020 |
| 1726609200 | 0.92 | 0.06 | 6.98 | 0.89 | 0.92 | 0.89 | 8973 |
| 1726522800 | 0.86 | -0.03 | -3.37 | 0.93 | 0.93 | 0.8 | 26044 |
| 1726263600 | 0.89 | -0.02 | -2.20 | 0.85 | 0.89 | 0.83 | 25164 |
| 1726177200 | 0.91 | 0.02 | 2.25 | 0.95 | 0.95 | 0.86 | 3200 |
| 1726090800 | 0.89 | 0.03 | 3.49 | 0.89 | 1.04 | 0.89 | 28976 |
| 1726004400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1725918000 | 0.86 | -0.09 | -9.47 | 0.86 | 0.93 | 0.86 | 4056 |
| 1725658800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 830 |
| 1725572400 | 0.95 | 0 | 0.00 | 0.85 | 0.95 | 0.8199999 | 62863 |
| 1725486000 | 0.95 | 0.02 | 2.15 | 0.93 | 1 | 0.93 | 5646 |
| 1725399600 | 0.93 | -0.09 | -8.82 | 0.99 | 1.02 | 0.93 | 17032 |
| 1725054000 | 1.02 | 0.04 | 4.08 | 1.03 | 1.03 | 1.02 | 3178 |
| 1724967600 | 0.98 | -0.02 | -2.00 | 1.02 | 1.04 | 0.98 | 4803 |
| 1724881200 | 1 | -0.06 | -5.66 | 1.02 | 1.03 | 1 | 9450 |
| 1724794800 | 1.06 | 0.11 | 11.58 | 1.03 | 1.1 | 0.97 | 11200 |
| 1724708400 | 0.95 | 0.02 | 2.15 | 0.97 | 1.07 | 0.95 | 38520 |
| 1724449200 | 0.93 | 0.02 | 2.20 | 0.92 | 1.01 | 0.92 | 11655 |
| 1724362800 | 0.91 | 0.0900001 | 10.98 | 0.83 | 0.97 | 0.83 | 14701 |
| 1724276400 | 0.8199999 | -0.07 | -7.87 | 0.86 | 0.9 | 0.8199999 | 3775 |
| 1724190000 | 0.89 | 0.03 | 3.49 | 0.9 | 0.91 | 0.89 | 14514 |
| 1724103600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.86 | 750 |
| 1723844400 | 0.85 | -0.05 | -5.56 | 0.85 | 0.85 | 0.8199999 | 4800 |
| 1723758000 | 0.9 | 0.06 | 7.14 | 0.83 | 0.9 | 0.81 | 76729 |
| 1723671600 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.84 | 34052 |
| 1723585200 | 0.86 | -0.02 | -2.27 | 0.87 | 0.89 | 0.86 | 8500 |
| 1723498800 | 0.88 | 0.01 | 1.15 | 0.87 | 0.89 | 0.86 | 9480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
