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 | 0.07 | 8.75 | 0.8 | 0.87 | 0.8 | 7469 | 0.81419483 | CS |
| 4 | -0.09 | -9.375 | 0.96 | 0.96 | 0.78 | 8617 | 0.85053857 | CS |
| 12 | -0.2 | -18.691588785 | 1.07 | 1.16 | 0.78 | 10209 | 0.9515707 | CS |
| 26 | -0.36 | -29.2682926829 | 1.23 | 1.3 | 0.78 | 8762 | 1.04726232 | CS |
| 52 | 0.17 | 24.2857142857 | 0.7 | 1.3 | 0.65 | 11243 | 0.9322657 | CS |
| 156 | 0.26 | 42.6229508197 | 0.61 | 1.3 | 0.53 | 9585 | 0.86715915 | CS |
| 260 | 0.5 | 135.135135135 | 0.37 | 1.56 | 0.215 | 11215 | 0.80713091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.87 | 0.0500001 | 6.10 | 0.8199999 | 0.87 | 0.8199999 | 3000 |
| 1732228800 | 0.8199999 | 0 | 0.00 | 0.84 | 0.85 | 0.8199999 | 11000 |
| 1732142400 | 0.8199999 | -0.03 | -3.53 | 0.8199999 | 0.8199999 | 0.8199999 | 5006 |
| 1732056000 | 0.85 | 0.04 | 4.94 | 0.85 | 0.85 | 0.85 | 1500 |
| 1731969600 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 13500 |
| 1731710400 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 6340 |
| 1731624000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1731537600 | 0.78 | -0.01 | -1.27 | 0.81 | 0.81 | 0.78 | 26500 |
| 1731451200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1731364800 | 0.79 | -0.05 | -5.95 | 0.84 | 0.84 | 0.79 | 14200 |
| 1731105600 | 0.84 | -0.05 | -5.62 | 0.89 | 0.89 | 0.84 | 14500 |
| 1731019200 | 0.89 | 0.01 | 1.14 | 0.87 | 0.89 | 0.87 | 9000 |
| 1730932800 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.88 | 28500 |
| 1730846400 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 4000 |
| 1730760000 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 500 |
| 1730497200 | 0.89 | 0.01 | 1.14 | 0.89 | 0.89 | 0.89 | 3500 |
| 1730410800 | 0.88 | -0.06 | -6.38 | 0.94 | 0.94 | 0.87 | 7000 |
| 1730324400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1730238000 | 0.94 | -0.02 | -2.08 | 0.96 | 0.96 | 0.94 | 23300 |
| 1730151600 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 4000 |
| 1729892400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1729806000 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1729719600 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 2000 |
| 1729633200 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 9500 |
| 1729546800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 10 |
| 1729287600 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 4000 |
| 1729201200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.95 | 11000 |
| 1729114800 | 0.95 | 0 | 0.00 | 0.96 | 0.96 | 0.95 | 14200 |
| 1729028400 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.95 | 19500 |
| 1728682800 | 0.96 | 0.01 | 1.05 | 0.94 | 0.96 | 0.94 | 3050 |
| 1728596400 | 0.95 | -0.02 | -2.06 | 0.96 | 0.96 | 0.95 | 17000 |
| 1728510000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1728423600 | 0.97 | 0.01 | 1.04 | 0.96 | 0.97 | 0.96 | 4500 |
| 1728337200 | 0.96 | -0.04 | -4.00 | 0.98 | 0.98 | 0.96 | 29600 |
| 1728078000 | 1 | 0.08 | 8.70 | 0.99 | 1 | 0.99 | 5500 |
| 1727991600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1727905200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 7000 |
| 1727818800 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 80 |
| 1727730000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 5800 |
| 1727473200 | 0.92 | -0.01 | -1.08 | 0.95 | 0.95 | 0.92 | 15000 |
| 1727386800 | 0.93 | -0.04 | -4.12 | 0.97 | 0.97 | 0.93 | 10800 |
| 1727300400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1727214000 | 0.97 | -0.01 | -1.02 | 0.98 | 0.99 | 0.96 | 5100 |
| 1727127600 | 0.98 | 0.03 | 3.16 | 1.02 | 1.02 | 0.96 | 4000 |
| 1726868400 | 0.95 | -0.01 | -1.04 | 0.97 | 0.97 | 0.95 | 6000 |
| 1726782000 | 0.96 | -0.07 | -6.80 | 1.03 | 1.03 | 0.92 | 20900 |
| 1726695600 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 100 |
| 1726609200 | 1.02 | -0.08 | -7.27 | 1.08 | 1.09 | 0.99 | 32800 |
| 1726522800 | 1.1 | -0.01 | -0.90 | 1.15 | 1.16 | 1.09 | 82400 |
| 1726263600 | 1.11 | 0.04 | 3.74 | 1.05 | 1.16 | 1.05 | 8800 |
| 1726177200 | 1.07 | 0.15 | 16.30 | 0.97 | 1.09 | 0.97 | 12280 |
| 1726090800 | 0.92 | -0.03 | -3.16 | 0.94 | 0.95 | 0.91 | 28600 |
| 1726004400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1725918000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1725658800 | 0.95 | -0.02 | -2.06 | 0.98 | 0.98 | 0.95 | 15939 |
| 1725572400 | 0.97 | -0.07 | -6.73 | 1.03 | 1.03 | 0.96 | 10000 |
| 1725486000 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 800 |
| 1725399600 | 1.02 | -0.05 | -4.67 | 1.05 | 1.07 | 1.02 | 9900 |
| 1725054000 | 1.07 | 0.03 | 2.88 | 1.07 | 1.07 | 1.07 | 700 |
| 1724967600 | 1.04 | 0.05 | 5.05 | 1.06 | 1.08 | 1.03 | 15500 |
| 1724881200 | 0.99 | -0.1 | -9.17 | 1.09 | 1.09 | 0.99 | 3603 |
| 1724794800 | 1.09 | -0.06 | -5.22 | 1.12 | 1.12 | 1.09 | 10800 |
| 1724708400 | 1.15 | 0.03 | 2.68 | 1.15 | 1.18 | 1.1399999 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
