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 | 0.14 | 18.4210526316 | 0.76 | 1.01 | 0.75 | 400018 | 0.90988736 | CS |
| 4 | -0.35 | -28 | 1.25 | 1.26 | 0.75 | 398984 | 0.91993756 | CS |
| 12 | -0.52 | -36.6197183099 | 1.42 | 1.71 | 0.75 | 376208 | 1.21733719 | CS |
| 26 | -1.53 | -62.962962963 | 2.43 | 2.43 | 0.75 | 389597 | 1.44648463 | CS |
| 52 | -1.87 | -67.5090252708 | 2.77 | 3.08 | 0.75 | 318291 | 1.85184352 | CS |
| 156 | -14.39 | -94.1137998692 | 15.29 | 18.3 | 0.75 | 391702 | 5.38443483 | CS |
| 260 | -23.1 | -96.25 | 24 | 28.38 | 0.75 | 377057 | 6.2134697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724190000 | 0.9 | -0.03 | -3.23 | 0.93 | 0.97 | 0.9 | 283479 |
| 1724103600 | 0.93 | -0.08 | -7.92 | 1.01 | 1.01 | 0.91 | 308184 |
| 1723844400 | 1.01 | 0.13 | 14.77 | 0.91 | 1.01 | 0.89 | 669814 |
| 1723758000 | 0.88 | 0.08 | 10.00 | 0.8199999 | 0.89 | 0.79 | 439115 |
| 1723671600 | 0.8 | -0.01 | -1.23 | 0.81 | 0.8199999 | 0.77 | 189941 |
| 1723585200 | 0.81 | 0.05 | 6.58 | 0.76 | 0.81 | 0.75 | 393034 |
| 1723498800 | 0.76 | -0.03 | -3.80 | 0.81 | 0.81 | 0.75 | 387716 |
| 1723239600 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.76 | 180821 |
| 1723153200 | 0.81 | 0.01 | 1.25 | 0.79 | 0.8199999 | 0.78 | 206280 |
| 1723066800 | 0.8 | -0.05 | -5.88 | 0.83 | 0.84 | 0.78 | 424245 |
| 1722980400 | 0.85 | -0.01 | -1.16 | 0.85 | 0.85 | 0.79 | 380086 |
| 1722634800 | 0.86 | -0.03 | -3.37 | 0.86 | 0.87 | 0.8 | 796858 |
| 1722548400 | 0.89 | -0.09 | -9.18 | 0.98 | 0.99 | 0.85 | 1193710 |
| 1722462000 | 0.98 | -0.22 | -18.33 | 1.05 | 1.05 | 0.92 | 1291255 |
| 1722375600 | 1.2 | -0.03 | -2.44 | 1.19 | 1.21 | 1.17 | 166061 |
| 1722289200 | 1.23 | 0.03 | 2.50 | 1.21 | 1.23 | 1.18 | 158564 |
| 1722030000 | 1.2 | -0.03 | -2.44 | 1.21 | 1.22 | 1.2 | 39341 |
| 1721943600 | 1.23 | 0.03 | 2.50 | 1.21 | 1.23 | 1.2 | 101160 |
| 1721857200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.26 | 1.2 | 207396 |
| 1721770800 | 1.25 | 0.03 | 2.46 | 1.25 | 1.25 | 1.23 | 47121 |
| 1721684400 | 1.22 | -0.03 | -2.40 | 1.24 | 1.24 | 1.22 | 101820 |
| 1721425200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721338800 | 1.25 | -0.02 | -1.57 | 1.27 | 1.3 | 1.2 | 305450 |
| 1721252400 | 1.27 | -0.07 | -5.22 | 1.35 | 1.35 | 1.27 | 170125 |
| 1721166000 | 1.34 | 0.09 | 7.20 | 1.24 | 1.37 | 1.24 | 338292 |
| 1721079600 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.24 | 169835 |
| 1720820400 | 1.26 | 0.09 | 7.69 | 1.18 | 1.28 | 1.16 | 392805 |
| 1720734000 | 1.17 | 0.01 | 0.86 | 1.16 | 1.2 | 1.15 | 343119 |
| 1720647600 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.1399999 | 266871 |
| 1720561200 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.18 | 68358 |
| 1720474800 | 1.2 | 0.02 | 1.69 | 1.21 | 1.22 | 1.17 | 156357 |
| 1720215600 | 1.18 | -0.06 | -4.84 | 1.22 | 1.22 | 1.18 | 211096 |
| 1720129200 | 1.24 | 0 | 0.00 | 1.23 | 1.24 | 1.2 | 91035 |
| 1720042800 | 1.24 | 0.06 | 5.08 | 1.18 | 1.24 | 1.18 | 176213 |
| 1719956400 | 1.18 | -0.05 | -4.07 | 1.2 | 1.21 | 1.17 | 214258 |
| 1719610800 | 1.23 | 0.01 | 0.82 | 1.2 | 1.24 | 1.2 | 149633 |
| 1719524400 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.16 | 794776 |
| 1719438000 | 1.27 | 0.02 | 1.60 | 1.25 | 1.27 | 1.23 | 268054 |
| 1719351600 | 1.25 | 0.01 | 0.81 | 1.26 | 1.28 | 1.23 | 364711 |
| 1719265200 | 1.24 | -0.13 | -9.49 | 1.37 | 1.3799999 | 1.23 | 877397 |
| 1719006000 | 1.37 | 0 | 0.00 | 1.3799999 | 1.41 | 1.37 | 1428916 |
| 1718919600 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.41 | 1.37 | 145076 |
| 1718833200 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3799999 | 63323 |
| 1718746800 | 1.3899999 | -0.07 | -4.79 | 1.43 | 1.47 | 1.3799999 | 203233 |
| 1718660400 | 1.46 | 0.01 | 0.69 | 1.43 | 1.46 | 1.3799999 | 298519 |
| 1718401200 | 1.45 | -0.03 | -2.03 | 1.48 | 1.5 | 1.44 | 175320 |
| 1718314800 | 1.48 | -0.04 | -2.63 | 1.53 | 1.54 | 1.48 | 115516 |
| 1718228400 | 1.52 | 0.04 | 2.70 | 1.52 | 1.54 | 1.5 | 96194 |
| 1718142000 | 1.48 | -0.06 | -3.90 | 1.55 | 1.55 | 1.48 | 183108 |
| 1718055600 | 1.54 | 0.02 | 1.32 | 1.52 | 1.55 | 1.52 | 46506 |
| 1717796400 | 1.52 | -0.08 | -5.00 | 1.61 | 1.62 | 1.48 | 324076 |
| 1717710000 | 1.6 | 0.01 | 0.63 | 1.6 | 1.65 | 1.59 | 112805 |
| 1717623600 | 1.59 | -0.07 | -4.22 | 1.71 | 1.71 | 1.56 | 324660 |
| 1717537200 | 1.66 | 0.09 | 5.73 | 1.57 | 1.68 | 1.57 | 407043 |
| 1717450800 | 1.57 | 0.1 | 6.80 | 1.52 | 1.61 | 1.49 | 442802 |
| 1717191600 | 1.47 | -0.03 | -2.00 | 1.53 | 1.6 | 1.44 | 2673799 |
| 1717105200 | 1.5 | 0.1 | 7.14 | 1.4 | 1.55 | 1.4 | 757794 |
| 1717018800 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.45 | 1.37 | 560127 |
| 1716932400 | 1.3899999 | -0.04 | -2.80 | 1.42 | 1.45 | 1.3799999 | 292432 |
| 1716846000 | 1.43 | 0.01 | 0.70 | 1.43 | 1.45 | 1.43 | 83040 |
| 1716586800 | 1.42 | 0.05 | 3.65 | 1.3899999 | 1.46 | 1.3899999 | 434511 |
| 1716500400 | 1.37 | -0.02 | -1.44 | 1.4 | 1.4 | 1.37 | 159193 |
| 1716414000 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.4 | 1.3799999 | 167673 |
| 1716327600 | 1.37 | 0.02 | 1.48 | 1.35 | 1.42 | 1.32 | 465884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
