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 | -2.32558139535 | 0.86 | 0.9 | 0.82 | 3628811 | 0.86279626 | CS |
| 4 | -0.09 | -9.67741935484 | 0.93 | 0.97 | 0.7 | 3446411 | 0.83132676 | CS |
| 12 | -0.01 | -1.17647058824 | 0.85 | 1.21 | 0.7 | 4016457 | 0.92158412 | CS |
| 26 | -0.27 | -24.3243243243 | 1.11 | 1.37 | 0.7 | 3235411 | 1.0073163 | CS |
| 52 | -0.22 | -20.7547169811 | 1.06 | 1.37 | 0.7 | 2708099 | 1.04189489 | CS |
| 156 | 0 | 0 | 0.84 | 1.37 | 0.54 | 1938401 | 0.91813308 | CS |
| 260 | 0.565 | 205.454545455 | 0.275 | 1.37 | 0.095 | 1675510 | 0.82111454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.84 | -0.03 | -3.45 | 0.86 | 0.86 | 0.83 | 1693304 |
| 1732574400 | 0.87 | -0.01 | -1.14 | 0.89 | 0.89 | 0.8199999 | 4993759 |
| 1732315200 | 0.88 | 0.02 | 2.33 | 0.87 | 0.9 | 0.86 | 3932338 |
| 1732228800 | 0.86 | 0.01 | 1.18 | 0.85 | 0.88 | 0.85 | 3126372 |
| 1732142400 | 0.85 | -0.02 | -2.30 | 0.86 | 0.87 | 0.84 | 4398280 |
| 1732056000 | 0.87 | 0.07 | 8.75 | 0.81 | 0.88 | 0.8 | 4802378 |
| 1731969600 | 0.8 | 0.03 | 3.90 | 0.78 | 0.83 | 0.78 | 4620141 |
| 1731710400 | 0.77 | -0.01 | -1.28 | 0.77 | 0.8 | 0.74 | 3208750 |
| 1731624000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.74 | 2862025 |
| 1731537600 | 0.78 | 0.06 | 8.33 | 0.75 | 0.78 | 0.73 | 7131093 |
| 1731451200 | 0.72 | -0.2 | -21.74 | 0.71 | 0.74 | 0.7 | 12553068 |
| 1731364800 | 0.92 | 0.01 | 1.10 | 0.9 | 0.92 | 0.9 | 1310924 |
| 1731105600 | 0.91 | 0 | 0.00 | 0.92 | 0.92 | 0.89 | 1416617 |
| 1731019200 | 0.91 | 0 | 0.00 | 0.9 | 0.93 | 0.89 | 3218336 |
| 1730932800 | 0.91 | -0.01 | -1.09 | 0.94 | 0.94 | 0.89 | 891742 |
| 1730846400 | 0.92 | -0.01 | -1.08 | 0.93 | 0.93 | 0.9 | 1208700 |
| 1730760000 | 0.93 | -0.02 | -2.11 | 0.94 | 0.94 | 0.88 | 2217799 |
| 1730497200 | 0.95 | 0 | 0.00 | 0.96 | 0.97 | 0.94 | 1495191 |
| 1730410800 | 0.95 | 0.01 | 1.06 | 0.95 | 0.96 | 0.93 | 2260190 |
| 1730324400 | 0.94 | 0.02 | 2.17 | 0.93 | 0.95 | 0.91 | 1587218 |
| 1730238000 | 0.92 | -0.07 | -7.07 | 0.96 | 0.96 | 0.91 | 4949159 |
| 1730151600 | 0.99 | -0.14 | -12.39 | 1.02 | 1.02 | 0.94 | 3870591 |
| 1729892400 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.16 | 1.1299999 | 1386710 |
| 1729806000 | 1.16 | 0.02 | 1.75 | 1.16 | 1.16 | 1.1299999 | 1056764 |
| 1729719600 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.19 | 1.1299999 | 2679291 |
| 1729633200 | 1.19 | -0.01 | -0.83 | 1.18 | 1.2 | 1.17 | 1312093 |
| 1729546800 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.16 | 1870865 |
| 1729287600 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.15 | 1358355 |
| 1729201200 | 1.17 | 0.02 | 1.74 | 1.18 | 1.21 | 1.15 | 3335648 |
| 1729114800 | 1.15 | 0.03 | 2.68 | 1.12 | 1.16 | 1.11 | 5873148 |
| 1729028400 | 1.12 | 0.06 | 5.66 | 1.05 | 1.1399999 | 1.05 | 3361959 |
| 1728682800 | 1.06 | -0.01 | -0.93 | 1.05 | 1.08 | 1.05 | 637496 |
| 1728596400 | 1.07 | 0.04 | 3.88 | 1.03 | 1.07 | 1.03 | 3423455 |
| 1728510000 | 1.03 | 0 | 0.00 | 1 | 1.04 | 1 | 3373640 |
| 1728423600 | 1.03 | 0.01 | 0.98 | 1.01 | 1.04 | 1 | 2248780 |
| 1728337200 | 1.02 | 0 | 0.00 | 1 | 1.03 | 1 | 1796548 |
| 1728078000 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1 | 3531259 |
| 1727991600 | 1.01 | 0.02 | 2.02 | 0.97 | 1.02 | 0.97 | 8544670 |
| 1727905200 | 0.99 | -0.02 | -1.98 | 0.97 | 1 | 0.96 | 3992651 |
| 1727818800 | 1.01 | -0.02 | -1.94 | 1.01 | 1.04 | 1 | 2227115 |
| 1727732400 | 1.03 | 0 | 0.00 | 1 | 1.05 | 0.96 | 15330555 |
| 1727473200 | 1.03 | 0 | 0.00 | 1.01 | 1.04 | 0.99 | 3132792 |
| 1727386800 | 1.03 | 0.04 | 4.04 | 1.04 | 1.06 | 1.02 | 3552561 |
| 1727300400 | 0.99 | -0.02 | -1.98 | 1.02 | 1.02 | 0.96 | 1593659 |
| 1727214000 | 1.01 | 0.08 | 8.60 | 0.97 | 1.04 | 0.95 | 3595415 |
| 1727127600 | 0.93 | 0.05 | 5.68 | 0.88 | 0.93 | 0.88 | 5064141 |
| 1726868400 | 0.88 | 0.01 | 1.15 | 0.91 | 0.91 | 0.87 | 3747760 |
| 1726782000 | 0.87 | 0.02 | 2.35 | 0.9 | 0.91 | 0.86 | 8017565 |
| 1726695600 | 0.85 | 0.04 | 4.94 | 0.85 | 0.86 | 0.83 | 7686078 |
| 1726609200 | 0.81 | -0.05 | -5.81 | 0.86 | 0.86 | 0.81 | 3959626 |
| 1726522800 | 0.86 | -0.01 | -1.15 | 0.86 | 0.87 | 0.83 | 6842851 |
| 1726263600 | 0.87 | -0.03 | -3.33 | 0.92 | 0.92 | 0.83 | 11964563 |
| 1726177200 | 0.9 | 0.04 | 4.65 | 0.94 | 0.95 | 0.9 | 9731226 |
| 1726090800 | 0.86 | 0.01 | 1.18 | 0.88 | 0.91 | 0.86 | 4984507 |
| 1726004400 | 0.85 | 0.07 | 8.97 | 0.83 | 0.88 | 0.8199999 | 4680900 |
| 1725918000 | 0.78 | 0.04 | 5.41 | 0.77 | 0.81 | 0.76 | 1321907 |
| 1725658800 | 0.74 | -0.05 | -6.33 | 0.81 | 0.81 | 0.72 | 1885562 |
| 1725572400 | 0.79 | -0.08 | -9.20 | 0.86 | 0.87 | 0.78 | 6247584 |
| 1725486000 | 0.87 | -0.01 | -1.14 | 0.85 | 0.88 | 0.84 | 3894897 |
| 1725399600 | 0.88 | -0.08 | -8.33 | 0.92 | 0.92 | 0.86 | 2243588 |
| 1725054000 | 0.96 | 0.03 | 3.23 | 0.93 | 0.96 | 0.92 | 1809191 |
| 1724967600 | 0.93 | 0.01 | 1.09 | 0.92 | 0.94 | 0.91 | 1460978 |
| 1724881200 | 0.92 | -0.04 | -4.17 | 0.96 | 0.97 | 0.91 | 2713044 |
| 1724794800 | 0.96 | -0.03 | -3.03 | 0.98 | 0.98 | 0.96 | 3135562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
