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 | -0.05 | -6.32911392405 | 0.79 | 0.81 | 0.72 | 351709 | 0.76226884 | CS |
| 4 | -0.1 | -11.9047619048 | 0.84 | 1 | 0.72 | 432378 | 0.86486827 | CS |
| 12 | -0.05 | -6.32911392405 | 0.79 | 1 | 0.66 | 435237 | 0.80247923 | CS |
| 26 | 0.07 | 10.447761194 | 0.67 | 1 | 0.61 | 368067 | 0.76974526 | CS |
| 52 | 0.315 | 74.1176470588 | 0.425 | 1 | 0.425 | 397535 | 0.70465303 | CS |
| 156 | 0.245 | 49.4949494949 | 0.495 | 1 | 0.265 | 275820 | 0.58538462 | CS |
| 260 | 0.55 | 289.473684211 | 0.19 | 1 | 0.09 | 235791 | 0.55329643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740696000 | 0.74 | -0.03 | -3.90 | 0.78 | 0.78 | 0.72 | 245329 |
| 1740609600 | 0.77 | 0.03 | 4.05 | 0.76 | 0.78 | 0.74 | 295786 |
| 1740523200 | 0.74 | -0.03 | -3.90 | 0.75 | 0.76 | 0.72 | 352746 |
| 1740436800 | 0.77 | 0.02 | 2.67 | 0.78 | 0.78 | 0.73 | 685802 |
| 1740177600 | 0.75 | -0.05 | -6.25 | 0.81 | 0.81 | 0.75 | 314790 |
| 1740091200 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.78 | 109420 |
| 1740004800 | 0.78 | -0.02 | -2.50 | 0.79 | 0.79 | 0.78 | 203483 |
| 1739918400 | 0.8 | -0.02 | -2.44 | 0.83 | 0.83 | 0.79 | 373864 |
| 1739572800 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.87 | 0.81 | 151976 |
| 1739486400 | 0.83 | -0.02 | -2.35 | 0.88 | 0.88 | 0.83 | 191079 |
| 1739400000 | 0.85 | -0.03 | -3.41 | 0.87 | 0.88 | 0.85 | 204124 |
| 1739313600 | 0.88 | 0 | 0.00 | 0.88 | 0.89 | 0.86 | 141130 |
| 1739227200 | 0.88 | -0.01 | -1.12 | 0.92 | 0.92 | 0.88 | 214365 |
| 1738968000 | 0.89 | -0.02 | -2.20 | 0.92 | 0.93 | 0.89 | 285155 |
| 1738881600 | 0.91 | -0.03 | -3.19 | 0.95 | 0.95 | 0.89 | 196094 |
| 1738795200 | 0.94 | 0.05 | 5.62 | 0.92 | 1 | 0.91 | 1329564 |
| 1738708800 | 0.89 | 0.02 | 2.30 | 0.88 | 0.9 | 0.87 | 75321 |
| 1738622400 | 0.87 | -0.03 | -3.33 | 0.85 | 0.88 | 0.85 | 274097 |
| 1738363200 | 0.9 | -0.02 | -2.17 | 0.91 | 0.92 | 0.87 | 2069814 |
| 1738276800 | 0.92 | 0.07 | 8.24 | 0.84 | 0.92 | 0.84 | 746564 |
| 1738190400 | 0.85 | 0.06 | 7.59 | 0.8 | 0.87 | 0.8 | 679270 |
| 1738104000 | 0.79 | 0.01 | 1.28 | 0.8 | 0.81 | 0.78 | 338081 |
| 1738017600 | 0.78 | -0.09 | -10.34 | 0.84 | 0.85 | 0.77 | 548032 |
| 1737758400 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.83 | 200299 |
| 1737672000 | 0.89 | 0.02 | 2.30 | 0.89 | 0.89 | 0.86 | 240451 |
| 1737585600 | 0.87 | -0.01 | -1.14 | 0.89 | 0.95 | 0.86 | 681272 |
| 1737499200 | 0.88 | 0.04 | 4.76 | 0.83 | 0.91 | 0.83 | 917611 |
| 1737412800 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.8199999 | 91173 |
| 1737153600 | 0.86 | 0.02 | 2.38 | 0.85 | 0.88 | 0.84 | 483647 |
| 1737067200 | 0.84 | 0.04 | 5.00 | 0.8 | 0.86 | 0.8 | 1366343 |
| 1736980800 | 0.8 | 0.03 | 3.90 | 0.77 | 0.8 | 0.75 | 413839 |
| 1736894400 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.76 | 476742 |
| 1736808000 | 0.76 | 0.02 | 2.70 | 0.74 | 0.76 | 0.72 | 492784 |
| 1736548800 | 0.74 | -0.02 | -2.63 | 0.75 | 0.75 | 0.73 | 94490 |
| 1736462400 | 0.76 | 0.06 | 8.57 | 0.7 | 0.76 | 0.7 | 228117 |
| 1736376000 | 0.7 | -0.03 | -4.11 | 0.72 | 0.73 | 0.7 | 95091 |
| 1736289600 | 0.73 | 0 | 0.00 | 0.76 | 0.76 | 0.71 | 203039 |
| 1736203200 | 0.73 | -0.01 | -1.35 | 0.76 | 0.77 | 0.73 | 271815 |
| 1735944000 | 0.74 | 0.03 | 4.23 | 0.72 | 0.74 | 0.72 | 629622 |
| 1735857600 | 0.71 | 0.03 | 4.41 | 0.7 | 0.73 | 0.7 | 736304 |
| 1735684800 | 0.68 | 0.01 | 1.49 | 0.7 | 0.7 | 0.68 | 76610 |
| 1735598400 | 0.67 | -0.01 | -1.47 | 0.7 | 0.7 | 0.67 | 805726 |
| 1735339200 | 0.68 | 0.02 | 3.03 | 0.67 | 0.7 | 0.67 | 170613 |
| 1735069200 | 0.66 | -0.02 | -2.94 | 0.68 | 0.6899999 | 0.66 | 146423 |
| 1734993600 | 0.68 | -0.06 | -8.11 | 0.71 | 0.71 | 0.68 | 262772 |
| 1734734400 | 0.74 | 0.03 | 4.23 | 0.7 | 0.74 | 0.6899999 | 1954269 |
| 1734648000 | 0.71 | 0.04 | 5.97 | 0.68 | 0.71 | 0.68 | 259300 |
| 1734561600 | 0.67 | 0 | 0.00 | 0.7 | 0.72 | 0.67 | 490926 |
| 1734475200 | 0.67 | -0.08 | -10.67 | 0.75 | 0.75 | 0.67 | 553625 |
| 1734388800 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.75 | 244785 |
| 1734129600 | 0.77 | 0.01 | 1.32 | 0.77 | 0.78 | 0.76 | 258690 |
| 1734043200 | 0.76 | -0.01 | -1.30 | 0.76 | 0.77 | 0.74 | 372713 |
| 1733956800 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.77 | 140065 |
| 1733870400 | 0.78 | 0.02 | 2.63 | 0.76 | 0.79 | 0.76 | 144900 |
| 1733784000 | 0.76 | -0.05 | -6.17 | 0.81 | 0.81 | 0.76 | 873030 |
| 1733524800 | 0.81 | 0.03 | 3.85 | 0.78 | 0.81 | 0.78 | 116438 |
| 1733438400 | 0.78 | -0.01 | -1.27 | 0.79 | 0.8 | 0.78 | 99188 |
| 1733352000 | 0.79 | 0.01 | 1.28 | 0.79 | 0.81 | 0.78 | 743051 |
| 1733265600 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.77 | 417471 |
| 1733179200 | 0.77 | 0 | 0.00 | 0.77 | 0.79 | 0.75 | 395808 |
| 1732920000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.79 | 0.75 | 92516 |
| 1732833600 | 0.75 | 0 | 0.00 | 0.76 | 0.77 | 0.75 | 27670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
