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 | 0.09 | 11.25 | 0.8 | 0.89 | 0.8 | 56040 | 0.84157695 | CS |
| 4 | 0.06 | 7.22891566265 | 0.83 | 0.89 | 0.79 | 114789 | 0.83557284 | CS |
| 12 | -0.01 | -1.11111111111 | 0.9 | 0.94 | 0.62 | 232574 | 0.71284647 | CS |
| 26 | 0.07 | 8.53658536585 | 0.82 | 0.94 | 0.62 | 168138 | 0.72746731 | CS |
| 52 | 0.19 | 27.1428571429 | 0.7 | 1.05 | 0.61 | 159309 | 0.79173305 | CS |
| 156 | -0.71 | -44.375 | 1.6 | 2.34 | 0.13 | 133686 | 0.70169198 | CS |
| 260 | -1.36 | -60.4444444444 | 2.25 | 4.9 | 0.13 | 112844 | 1.35016222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736894400 | 0.86 | 0.0400001 | 4.88 | 0.83 | 0.87 | 0.81 | 162795 |
| 1736808000 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8199999 | 0.8 | 26665 |
| 1736548800 | 0.81 | -0.01 | -1.22 | 0.81 | 0.8199999 | 0.81 | 29000 |
| 1736462400 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 44143 |
| 1736376000 | 0.81 | 0.02 | 2.53 | 0.8 | 0.81 | 0.8 | 17596 |
| 1736289600 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.79 | 71000 |
| 1736203200 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.81 | 11612 |
| 1735944000 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 80620 |
| 1735857600 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.83 | 0.8199999 | 34976 |
| 1735684800 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.8199999 | 16181 |
| 1735598400 | 0.83 | -0.01 | -1.19 | 0.8199999 | 0.84 | 0.8 | 190164 |
| 1735339200 | 0.84 | 0.01 | 1.20 | 0.8199999 | 0.84 | 0.81 | 34847 |
| 1735069200 | 0.83 | 0 | 0.00 | 0.8199999 | 0.84 | 0.8199999 | 44663 |
| 1734993600 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.8199999 | 449693 |
| 1734734400 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.84 | 179052 |
| 1734648000 | 0.86 | 0.03 | 3.61 | 0.8199999 | 0.86 | 0.8199999 | 345490 |
| 1734561600 | 0.83 | -0.02 | -2.35 | 0.83 | 0.84 | 0.8199999 | 212922 |
| 1734475200 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.8199999 | 555651 |
| 1734388800 | 0.85 | 0.08 | 10.39 | 0.8199999 | 0.88 | 0.8199999 | 475557 |
| 1734129600 | 0.77 | 0 | 0.00 | 0.74 | 0.77 | 0.74 | 248053 |
| 1734043200 | 0.77 | 0.01 | 1.32 | 0.76 | 0.78 | 0.74 | 64902 |
| 1733956800 | 0.76 | 0.02 | 2.70 | 0.74 | 0.77 | 0.74 | 101797 |
| 1733870400 | 0.74 | 0.01 | 1.37 | 0.73 | 0.76 | 0.73 | 108420 |
| 1733784000 | 0.73 | -0.01 | -1.35 | 0.74 | 0.75 | 0.72 | 163170 |
| 1733524800 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.71 | 113021 |
| 1733438400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 78474 |
| 1733352000 | 0.71 | 0.04 | 5.97 | 0.68 | 0.71 | 0.68 | 108280 |
| 1733265600 | 0.67 | 0.02 | 3.08 | 0.66 | 0.67 | 0.65 | 114501 |
| 1733179200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 10200 |
| 1732920000 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.64 | 89500 |
| 1732833600 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 70968 |
| 1732747200 | 0.65 | -0.02 | -2.99 | 0.66 | 0.66 | 0.64 | 188479 |
| 1732660800 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.65 | 181485 |
| 1732574400 | 0.67 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 100266 |
| 1732315200 | 0.67 | 0 | 0.00 | 0.66 | 0.72 | 0.66 | 207245 |
| 1732228800 | 0.67 | 0.02 | 3.08 | 0.67 | 0.67 | 0.65 | 145138 |
| 1732142400 | 0.65 | -0.03 | -4.41 | 0.68 | 0.68 | 0.65 | 100447 |
| 1732056000 | 0.68 | 0.03 | 4.62 | 0.66 | 0.6899999 | 0.65 | 111497 |
| 1731969600 | 0.65 | 0 | 0.00 | 0.67 | 0.6899999 | 0.65 | 381565 |
| 1731710400 | 0.65 | 0.01 | 1.56 | 0.66 | 0.68 | 0.62 | 2831225 |
| 1731624000 | 0.64 | 0 | 0.00 | 0.66 | 0.75 | 0.62 | 1765946 |
| 1731537600 | 0.64 | -0.08 | -11.11 | 0.72 | 0.74 | 0.62 | 1878608 |
| 1731451200 | 0.72 | -0.02 | -2.70 | 0.75 | 0.79 | 0.7 | 241962 |
| 1731364800 | 0.74 | -0.09 | -10.84 | 0.8199999 | 0.8199999 | 0.73 | 112605 |
| 1731105600 | 0.83 | -0.03 | -3.49 | 0.86 | 0.86 | 0.8199999 | 14800 |
| 1731019200 | 0.86 | 0.0400001 | 4.88 | 0.83 | 0.89 | 0.83 | 239518 |
| 1730932800 | 0.8199999 | -0.01 | -1.20 | 0.81 | 0.8199999 | 0.81 | 36098 |
| 1730846400 | 0.83 | 0.0100001 | 1.22 | 0.81 | 0.83 | 0.81 | 30294 |
| 1730760000 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.85 | 0.8199999 | 81973 |
| 1730497200 | 0.84 | -0.02 | -2.33 | 0.85 | 0.87 | 0.84 | 41500 |
| 1730410800 | 0.86 | 0 | 0.00 | 0.85 | 0.87 | 0.84 | 30701 |
| 1730324400 | 0.86 | -0.04 | -4.44 | 0.9 | 0.91 | 0.86 | 65049 |
| 1730238000 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 50530 |
| 1730151600 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.91 | 12605 |
| 1729892400 | 0.93 | 0 | 0.00 | 0.92 | 0.93 | 0.92 | 60533 |
| 1729806000 | 0.93 | 0.04 | 4.49 | 0.9 | 0.93 | 0.9 | 32019 |
| 1729719600 | 0.89 | -0.01 | -1.11 | 0.9 | 0.93 | 0.89 | 60743 |
| 1729633200 | 0.9 | 0.02 | 2.27 | 0.9 | 0.93 | 0.88 | 286147 |
| 1729546800 | 0.88 | 0.03 | 3.53 | 0.87 | 0.89 | 0.86 | 181056 |
| 1729287600 | 0.85 | 0.02 | 2.41 | 0.85 | 0.86 | 0.84 | 217154 |
| 1729201200 | 0.83 | -0.01 | -1.19 | 0.84 | 0.85 | 0.8199999 | 68556 |
| 1729114800 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.83 | 58535 |
| 1729028400 | 0.85 | 0.0300001 | 3.66 | 0.85 | 0.86 | 0.8199999 | 465060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
