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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 0.98 | 330211 |
| 1741300800 | 1.03 | 0.03 | 3.00 | 0.99 | 1.03 | 0.97 | 392499 |
| 1741214400 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.94 | 198819 |
| 1741128000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.88 | 259765 |
| 1741041600 | 0.95 | 0 | 0.00 | 0.95 | 0.98 | 0.92 | 177575 |
| 1740782400 | 0.95 | 0.03 | 3.26 | 0.92 | 0.95 | 0.9 | 178926 |
| 1740696000 | 0.92 | -0.02 | -2.13 | 0.95 | 0.96 | 0.92 | 132445 |
| 1740609600 | 0.94 | 0.01 | 1.08 | 0.92 | 0.97 | 0.92 | 138611 |
| 1740523200 | 0.93 | -0.03 | -3.13 | 0.95 | 0.96 | 0.9 | 389903 |
| 1740436800 | 0.96 | -0.03 | -3.03 | 0.99 | 0.99 | 0.95 | 361941 |
| 1740177600 | 0.99 | -0.06 | -5.71 | 1.05 | 1.05 | 0.99 | 966256 |
| 1740091200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.05 | 140644 |
| 1740004800 | 1.06 | 0.02 | 1.92 | 1.05 | 1.06 | 1.02 | 285328 |
| 1739918400 | 1.04 | 0.01 | 0.97 | 1.06 | 1.08 | 1.02 | 452342 |
| 1739572800 | 1.03 | -0.02 | -1.90 | 1.09 | 1.09 | 1.02 | 560983 |
| 1739486400 | 1.05 | 0.03 | 2.94 | 1.03 | 1.05 | 1 | 304930 |
| 1739400000 | 1.02 | 0 | 0.00 | 0.99 | 1.05 | 0.99 | 451529 |
| 1739313600 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 0.99 | 145983 |
| 1739227200 | 1.04 | 0.05 | 5.05 | 1.01 | 1.05 | 1 | 405713 |
| 1738968000 | 0.99 | -0.06 | -5.71 | 1.08 | 1.08 | 0.99 | 479779 |
| 1738881600 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.03 | 347438 |
| 1738795200 | 1.08 | 0.03 | 2.86 | 1.06 | 1.11 | 1.05 | 480768 |
| 1738708800 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 496818 |
| 1738622400 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.98 | 279829 |
| 1738363200 | 1.01 | -0.03 | -2.88 | 1.07 | 1.07 | 1 | 290206 |
| 1738276800 | 1.04 | 0.05 | 5.05 | 0.99 | 1.04 | 0.99 | 621373 |
| 1738190400 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.95 | 406950 |
| 1738104000 | 0.98 | 0.04 | 4.26 | 0.93 | 0.98 | 0.93 | 233182 |
| 1738017600 | 0.94 | -0.04 | -4.08 | 0.97 | 0.98 | 0.93 | 208695 |
| 1737758400 | 0.98 | 0 | 0.00 | 1 | 1 | 0.96 | 131566 |
| 1737672000 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 58011 |
| 1737585600 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.97 | 56277 |
| 1737499200 | 0.97 | -0.01 | -1.02 | 0.97 | 0.99 | 0.96 | 257241 |
| 1737412800 | 0.98 | -0.02 | -2.00 | 0.98 | 1 | 0.96 | 131673 |
| 1737153600 | 1 | 0.03 | 3.09 | 0.96 | 1.01 | 0.96 | 99818 |
| 1737067200 | 0.97 | -0.01 | -1.02 | 0.98 | 1 | 0.97 | 124499 |
| 1736980800 | 0.98 | 0.03 | 3.16 | 0.96 | 0.98 | 0.94 | 451704 |
| 1736894400 | 0.95 | 0.01 | 1.06 | 0.96 | 0.97 | 0.94 | 60000 |
| 1736808000 | 0.94 | -0.01 | -1.05 | 0.94 | 0.96 | 0.93 | 173500 |
| 1736548800 | 0.95 | -0.03 | -3.06 | 0.99 | 0.99 | 0.95 | 195331 |
| 1736462400 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.95 | 84733 |
| 1736376000 | 0.97 | 0.02 | 2.11 | 0.98 | 0.98 | 0.95 | 110756 |
| 1736289600 | 0.95 | -0.01 | -1.04 | 1.01 | 1.01 | 0.95 | 253796 |
| 1736203200 | 0.96 | 0.01 | 1.05 | 0.98 | 0.98 | 0.95 | 60450 |
| 1735944000 | 0.95 | -0.05 | -5.00 | 1.01 | 1.01 | 0.95 | 211371 |
| 1735857600 | 1 | 0.04 | 4.17 | 0.98 | 1.01 | 0.98 | 375668 |
| 1735684800 | 0.96 | 0 | 0.00 | 0.94 | 0.97 | 0.94 | 75309 |
| 1735598400 | 0.96 | -0.03 | -3.03 | 0.95 | 0.97 | 0.94 | 189939 |
| 1735339200 | 0.99 | 0.04 | 4.21 | 0.97 | 1 | 0.97 | 195112 |
| 1735069200 | 0.95 | 0.04 | 4.40 | 0.96 | 0.96 | 0.92 | 60804 |
| 1734993600 | 0.91 | -0.05 | -5.21 | 0.93 | 0.94 | 0.91 | 172108 |
| 1734734400 | 0.96 | 0.07 | 7.87 | 0.91 | 0.96 | 0.9 | 278383 |
| 1734648000 | 0.89 | -0.03 | -3.26 | 0.9 | 0.93 | 0.86 | 332826 |
| 1734561600 | 0.92 | -0.04 | -4.17 | 0.93 | 0.96 | 0.9 | 243715 |
| 1734475200 | 0.96 | -0.05 | -4.95 | 0.99 | 1 | 0.92 | 600600 |
| 1734388800 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 0.94 | 698384 |
| 1734129600 | 1 | -0.06 | -5.66 | 1.04 | 1.04 | 0.99 | 348074 |
| 1734043200 | 1.06 | 0 | 0.00 | 1.04 | 1.06 | 1.02 | 233234 |
| 1733956800 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.05 | 707269 |
| 1733870400 | 1.09 | -0.04 | -3.54 | 1.11 | 1.11 | 1.07 | 317987 |
| 1733784000 | 1.1299999 | 0.07 | 6.60 | 1.09 | 1.1299999 | 1.08 | 288671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
