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 | -0.08 | -8.98876404494 | 0.89 | 0.89 | 0.81 | 120080 | 0.83445731 | CS |
| 4 | -0.09 | -10 | 0.9 | 0.9 | 0.81 | 139621 | 0.84544522 | CS |
| 12 | -0.18 | -18.1818181818 | 0.99 | 0.99 | 0.81 | 198123 | 0.91572277 | CS |
| 26 | -0.22 | -21.359223301 | 1.03 | 1.22 | 0.81 | 186916 | 0.99087393 | CS |
| 52 | -0.61 | -42.9577464789 | 1.42 | 1.62 | 0.81 | 197279 | 1.18676426 | CS |
| 156 | -2.16 | -72.7272727273 | 2.97 | 4.01 | 0.81 | 215765 | 1.62254119 | CS |
| 260 | 0.31 | 62 | 0.5 | 4.54 | 0.38 | 227370 | 2.03538244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.83 | 0.81 | 126208 |
| 1738881600 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.84 | 0.8199999 | 101725 |
| 1738795200 | 0.84 | -0.01 | -1.18 | 0.83 | 0.84 | 0.83 | 104976 |
| 1738708800 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.86 | 0.8199999 | 126640 |
| 1738622400 | 0.8199999 | -0.02 | -2.38 | 0.86 | 0.86 | 0.8199999 | 127986 |
| 1738363200 | 0.84 | -0.04 | -4.55 | 0.89 | 0.89 | 0.84 | 139071 |
| 1738276800 | 0.88 | 0.05 | 6.02 | 0.83 | 0.9 | 0.8199999 | 365029 |
| 1738190400 | 0.83 | -0.01 | -1.19 | 0.8199999 | 0.84 | 0.81 | 203480 |
| 1738104000 | 0.84 | -0.02 | -2.33 | 0.85 | 0.85 | 0.83 | 158360 |
| 1738017600 | 0.86 | 0.02 | 2.38 | 0.84 | 0.86 | 0.84 | 257013 |
| 1737758400 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.84 | 0.8199999 | 94325 |
| 1737672000 | 0.8199999 | 0 | 0.00 | 0.83 | 0.84 | 0.81 | 173057 |
| 1737585600 | 0.8199999 | -0.03 | -3.53 | 0.86 | 0.86 | 0.8199999 | 139825 |
| 1737499200 | 0.85 | -0.02 | -2.30 | 0.87 | 0.87 | 0.84 | 105312 |
| 1737412800 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.86 | 45699 |
| 1737153600 | 0.88 | 0.02 | 2.33 | 0.88 | 0.89 | 0.86 | 76480 |
| 1737067200 | 0.86 | 0.02 | 2.38 | 0.87 | 0.87 | 0.85 | 59503 |
| 1736980800 | 0.84 | 0 | 0.00 | 0.84 | 0.86 | 0.83 | 215619 |
| 1736894400 | 0.84 | 0.01 | 1.20 | 0.84 | 0.85 | 0.8199999 | 71179 |
| 1736808000 | 0.83 | -0.03 | -3.49 | 0.87 | 0.87 | 0.83 | 137729 |
| 1736548800 | 0.86 | -0.02 | -2.27 | 0.9 | 0.9 | 0.86 | 89404 |
| 1736462400 | 0.88 | 0.02 | 2.33 | 0.86 | 0.89 | 0.86 | 180513 |
| 1736376000 | 0.86 | -0.03 | -3.37 | 0.9 | 0.9 | 0.85 | 217761 |
| 1736289600 | 0.89 | -0.02 | -2.20 | 0.91 | 0.91 | 0.87 | 414365 |
| 1736203200 | 0.91 | -0.02 | -2.15 | 0.93 | 0.94 | 0.91 | 412056 |
| 1735944000 | 0.93 | 0.01 | 1.09 | 0.94 | 0.95 | 0.93 | 135520 |
| 1735857600 | 0.92 | 0 | 0.00 | 0.92 | 0.94 | 0.92 | 213397 |
| 1735684800 | 0.92 | 0 | 0.00 | 0.9 | 0.93 | 0.9 | 132767 |
| 1735598400 | 0.92 | -0.02 | -2.13 | 0.92 | 0.94 | 0.9 | 217248 |
| 1735339200 | 0.94 | 0.01 | 1.08 | 0.92 | 0.94 | 0.92 | 75730 |
| 1735069200 | 0.93 | -0.02 | -2.11 | 0.93 | 0.95 | 0.92 | 104688 |
| 1734993600 | 0.95 | 0.03 | 3.26 | 0.93 | 0.95 | 0.92 | 136591 |
| 1734734400 | 0.92 | -0.01 | -1.08 | 0.94 | 0.95 | 0.92 | 211629 |
| 1734648000 | 0.93 | 0.01 | 1.09 | 0.92 | 0.94 | 0.92 | 273243 |
| 1734561600 | 0.92 | -0.04 | -4.17 | 0.94 | 0.95 | 0.92 | 261871 |
| 1734475200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.91 | 491299 |
| 1734388800 | 0.97 | 0.03 | 3.19 | 0.95 | 0.97 | 0.93 | 380870 |
| 1734129600 | 0.94 | 0.02 | 2.17 | 0.91 | 0.94 | 0.9 | 116955 |
| 1734043200 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.91 | 102128 |
| 1733956800 | 0.94 | 0.04 | 4.44 | 0.92 | 0.94 | 0.91 | 166210 |
| 1733870400 | 0.9 | -0.02 | -2.17 | 0.91 | 0.91 | 0.89 | 216089 |
| 1733784000 | 0.92 | -0.01 | -1.08 | 0.93 | 0.94 | 0.92 | 234298 |
| 1733524800 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.91 | 394042 |
| 1733438400 | 0.94 | -0.02 | -2.08 | 0.97 | 0.97 | 0.94 | 288174 |
| 1733352000 | 0.96 | 0 | 0.00 | 0.97 | 0.97 | 0.95 | 90373 |
| 1733265600 | 0.96 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 80661 |
| 1733179200 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.94 | 698907 |
| 1732920000 | 0.97 | 0.01 | 1.04 | 0.97 | 0.98 | 0.96 | 167148 |
| 1732833600 | 0.96 | 0 | 0.00 | 0.96 | 0.98 | 0.96 | 144205 |
| 1732747200 | 0.96 | 0.01 | 1.05 | 0.97 | 0.99 | 0.96 | 153088 |
| 1732660800 | 0.95 | -0.03 | -3.06 | 0.97 | 0.97 | 0.95 | 48656 |
| 1732574400 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.94 | 405933 |
| 1732315200 | 0.98 | 0.01 | 1.03 | 0.97 | 0.99 | 0.97 | 123210 |
| 1732228800 | 0.97 | 0.01 | 1.04 | 0.96 | 0.97 | 0.95 | 136212 |
| 1732142400 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.95 | 221734 |
| 1732056000 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.94 | 259977 |
| 1731969600 | 0.95 | -0.01 | -1.04 | 0.97 | 0.98 | 0.94 | 182098 |
| 1731710400 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.94 | 410946 |
| 1731624000 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.98 | 155629 |
| 1731537600 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 154402 |
| 1731451200 | 1 | -0.01 | -0.99 | 1.03 | 1.03 | 0.99 | 355315 |
| 1731364800 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 1 | 384034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
