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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.06 | 13568 |
| 1721684400 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.07 | 15582 |
| 1721425200 | 1.09 | 0.01 | 0.93 | 1.03 | 1.09 | 1 | 132578 |
| 1721338800 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.07 | 146566 |
| 1721252400 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.04 | 104768 |
| 1721166000 | 1.1 | 0.1 | 10.00 | 0.99 | 1.1 | 0.99 | 155332 |
| 1721079600 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.98 | 71515 |
| 1720820400 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.99 | 59655 |
| 1720734000 | 1.02 | 0.02 | 2.00 | 1.03 | 1.04 | 0.99 | 105639 |
| 1720647600 | 1 | 0.03 | 3.09 | 0.98 | 1 | 0.98 | 78011 |
| 1720561200 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.97 | 23350 |
| 1720474800 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.97 | 90000 |
| 1720215600 | 0.98 | 0.02 | 2.08 | 0.97 | 0.98 | 0.96 | 41638 |
| 1720129200 | 0.96 | 0.02 | 2.13 | 0.95 | 0.97 | 0.93 | 27728 |
| 1720042800 | 0.94 | 0.03 | 3.30 | 0.95 | 0.96 | 0.94 | 101187 |
| 1719956400 | 0.91 | -0.02 | -2.15 | 0.93 | 0.94 | 0.91 | 17500 |
| 1719610800 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.93 | 35325 |
| 1719524400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.91 | 65017 |
| 1719438000 | 0.95 | -0.01 | -1.04 | 0.97 | 0.97 | 0.95 | 73652 |
| 1719351600 | 0.96 | 0 | 0.00 | 0.97 | 0.97 | 0.96 | 82700 |
| 1719265200 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.96 | 80100 |
| 1719006000 | 0.99 | 0 | 0.00 | 1.01 | 1.01 | 0.98 | 99900 |
| 1718919600 | 0.99 | 0.06 | 6.45 | 0.95 | 1.01 | 0.95 | 82789 |
| 1718833200 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.93 | 8890 |
| 1718746800 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.93 | 37109 |
| 1718660400 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.93 | 86490 |
| 1718401200 | 0.96 | 0.02 | 2.13 | 0.96 | 0.97 | 0.95 | 17361 |
| 1718314800 | 0.94 | -0.03 | -3.09 | 0.98 | 0.98 | 0.94 | 38467 |
| 1718228400 | 0.97 | 0.01 | 1.04 | 0.97 | 0.98 | 0.97 | 35451 |
| 1718142000 | 0.96 | -0.03 | -3.03 | 0.97 | 0.97 | 0.95 | 127250 |
| 1718055600 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.97 | 165600 |
| 1717796400 | 0.97 | -0.03 | -3.00 | 1.01 | 1.01 | 0.95 | 121647 |
| 1717710000 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 0.99 | 78020 |
| 1717623600 | 1.01 | 0.03 | 3.06 | 0.98 | 1.01 | 0.97 | 37900 |
| 1717537200 | 0.98 | -0.03 | -2.97 | 1.02 | 1.02 | 0.95 | 102310 |
| 1717450800 | 1.01 | 0.01 | 1.00 | 1.02 | 1.03 | 1 | 23870 |
| 1717191600 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.99 | 81710 |
| 1717105200 | 1.04 | 0.03 | 2.97 | 1.01 | 1.04 | 0.98 | 215205 |
| 1717018800 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 0.99 | 223428 |
| 1716932400 | 1.01 | 0.01 | 1.00 | 1.02 | 1.05 | 1 | 335797 |
| 1716846000 | 1 | -0.02 | -1.96 | 1.01 | 1.03 | 0.99 | 312689 |
| 1716586800 | 1.02 | 0.06 | 6.25 | 0.97 | 1.02 | 0.94 | 370693 |
| 1716500400 | 0.96 | -0.04 | -4.00 | 0.98 | 1.01 | 0.95 | 310609 |
| 1716414000 | 1 | 0.02 | 2.04 | 0.99 | 1.03 | 0.97 | 284330 |
| 1716327600 | 0.98 | 0.08 | 8.89 | 0.9 | 1.01 | 0.9 | 271363 |
| 1715982000 | 0.9 | 0.06 | 7.14 | 0.88 | 0.95 | 0.85 | 339348 |
| 1715895600 | 0.84 | -0.06 | -6.67 | 0.9 | 0.9 | 0.83 | 148632 |
| 1715809200 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.87 | 71000 |
| 1715722800 | 0.89 | -0.02 | -2.20 | 0.92 | 0.92 | 0.83 | 370606 |
| 1715636400 | 0.91 | -0.01 | -1.09 | 0.91 | 0.92 | 0.91 | 33066 |
| 1715377200 | 0.92 | -0.01 | -1.08 | 0.94 | 0.95 | 0.91 | 159250 |
| 1715290800 | 0.93 | 0.02 | 2.20 | 0.91 | 0.96 | 0.91 | 114043 |
| 1715204400 | 0.91 | 0.02 | 2.25 | 0.91 | 0.92 | 0.9 | 39151 |
| 1715118000 | 0.89 | -0.04 | -4.30 | 0.93 | 0.93 | 0.89 | 28800 |
| 1715031600 | 0.93 | 0.05 | 5.68 | 0.9 | 0.93 | 0.88 | 194754 |
| 1714772400 | 0.88 | 0 | 0.00 | 0.88 | 0.89 | 0.85 | 43132 |
| 1714686000 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.87 | 39299 |
| 1714599600 | 0.87 | -0.02 | -2.25 | 0.92 | 0.92 | 0.86 | 28873 |
| 1714513200 | 0.89 | -0.05 | -5.32 | 0.95 | 0.95 | 0.88 | 95627 |
| 1714426800 | 0.94 | 0.01 | 1.08 | 0.95 | 0.96 | 0.92 | 83001 |
| 1714167600 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1714081200 | 0.93 | 0.03 | 3.33 | 0.92 | 0.94 | 0.92 | 36708 |
| 1713994800 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.89 | 46000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
