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 | -0.12 | -15.5844155844 | 0.77 | 0.78 | 0.65 | 94617 | 0.70880827 | CS |
| 4 | -0.13 | -16.6666666667 | 0.78 | 0.82 | 0.65 | 78483 | 0.74729722 | CS |
| 12 | -0.28 | -30.1075268817 | 0.93 | 1.15 | 0.65 | 109372 | 0.88133354 | CS |
| 26 | -0.66 | -50.3816793893 | 1.31 | 1.35 | 0.64 | 187689 | 0.94427774 | CS |
| 52 | -1.94 | -74.9034749035 | 2.59 | 2.63 | 0.64 | 207541 | 1.40048659 | CS |
| 156 | -0.98 | -60.1226993865 | 1.63 | 6.25 | 0.64 | 465077 | 3.18820342 | CS |
| 260 | 0.47 | 261.111111111 | 0.18 | 6.25 | 0.09 | 499214 | 2.57092426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 0.67 | -0.04 | -5.63 | 0.7 | 0.7 | 0.66 | 157368 |
| 1721857200 | 0.71 | -0.01 | -1.39 | 0.74 | 0.74 | 0.7 | 76625 |
| 1721770800 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.72 | 88111 |
| 1721684400 | 0.73 | -0.02 | -2.67 | 0.76 | 0.76 | 0.73 | 59471 |
| 1721425200 | 0.75 | -0.01 | -1.32 | 0.77 | 0.78 | 0.74 | 91510 |
| 1721338800 | 0.76 | 0 | 0.00 | 0.75 | 0.77 | 0.75 | 46971 |
| 1721252400 | 0.76 | -0.01 | -1.30 | 0.78 | 0.78 | 0.74 | 107089 |
| 1721166000 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.77 | 97608 |
| 1721079600 | 0.77 | -0.01 | -1.28 | 0.77 | 0.78 | 0.75 | 35496 |
| 1720820400 | 0.78 | 0 | 0.00 | 0.78 | 0.8199999 | 0.77 | 199747 |
| 1720734000 | 0.78 | 0.01 | 1.30 | 0.76 | 0.78 | 0.75 | 37524 |
| 1720647600 | 0.77 | 0.01 | 1.32 | 0.74 | 0.79 | 0.73 | 142706 |
| 1720561200 | 0.76 | 0.02 | 2.70 | 0.76 | 0.76 | 0.72 | 104016 |
| 1720474800 | 0.74 | -0.01 | -1.33 | 0.77 | 0.77 | 0.74 | 15333 |
| 1720215600 | 0.75 | -0.02 | -2.60 | 0.76 | 0.77 | 0.75 | 39287 |
| 1720129200 | 0.77 | 0 | 0.00 | 0.76 | 0.78 | 0.75 | 34916 |
| 1720042800 | 0.77 | 0.05 | 6.94 | 0.75 | 0.78 | 0.75 | 63073 |
| 1719956400 | 0.72 | -0.04 | -5.26 | 0.73 | 0.75 | 0.72 | 62696 |
| 1719610800 | 0.76 | -0.03 | -3.80 | 0.78 | 0.8 | 0.76 | 31623 |
| 1719524400 | 0.79 | 0.04 | 5.33 | 0.76 | 0.8 | 0.75 | 103727 |
| 1719438000 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.73 | 40433 |
| 1719351600 | 0.73 | -0.04 | -5.19 | 0.76 | 0.76 | 0.72 | 117980 |
| 1719265200 | 0.77 | -0.02 | -2.53 | 0.81 | 0.81 | 0.76 | 49590 |
| 1719006000 | 0.79 | -0.03 | -3.66 | 0.8 | 0.8 | 0.79 | 75681 |
| 1718919600 | 0.8199999 | 0.0299999 | 3.80 | 0.79 | 0.8199999 | 0.78 | 76424 |
| 1718833200 | 0.79 | -0.02 | -2.47 | 0.79 | 0.79 | 0.78 | 14719 |
| 1718746800 | 0.81 | 0.03 | 3.85 | 0.8 | 0.81 | 0.78 | 105200 |
| 1718660400 | 0.78 | -0.1 | -11.36 | 0.87 | 0.87 | 0.78 | 98755 |
| 1718401200 | 0.88 | 0.08 | 10.00 | 0.8199999 | 0.88 | 0.79 | 82068 |
| 1718314800 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.8199999 | 0.79 | 169034 |
| 1718228400 | 0.83 | -0.01 | -1.19 | 0.86 | 0.87 | 0.83 | 67738 |
| 1718142000 | 0.84 | -0.05 | -5.62 | 0.89 | 0.9 | 0.84 | 127750 |
| 1718055600 | 0.89 | -0.02 | -2.20 | 0.92 | 0.92 | 0.89 | 137612 |
| 1717796400 | 0.91 | -0.02 | -2.15 | 0.93 | 0.94 | 0.91 | 48911 |
| 1717710000 | 0.93 | 0.04 | 4.49 | 0.92 | 0.93 | 0.9 | 81139 |
| 1717623600 | 0.89 | -0.01 | -1.11 | 0.91 | 0.92 | 0.89 | 79572 |
| 1717537200 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.9 | 58579 |
| 1717450800 | 0.92 | -0.02 | -2.13 | 0.96 | 0.98 | 0.92 | 79950 |
| 1717191600 | 0.94 | 0 | 0.00 | 0.96 | 0.97 | 0.92 | 86249 |
| 1717105200 | 0.94 | -0.04 | -4.08 | 0.94 | 0.99 | 0.94 | 122985 |
| 1717018800 | 0.98 | 0.01 | 1.03 | 0.95 | 0.98 | 0.92 | 120116 |
| 1716932400 | 0.97 | -0.01 | -1.02 | 1 | 1 | 0.94 | 191465 |
| 1716846000 | 0.98 | -0.02 | -2.00 | 1.01 | 1.01 | 0.97 | 16832 |
| 1716586800 | 1 | 0 | 0.00 | 0.99 | 1 | 0.96 | 129594 |
| 1716500400 | 1 | -0.02 | -1.96 | 1 | 1.03 | 0.96 | 176922 |
| 1716414000 | 1.02 | -0.03 | -2.86 | 1.03 | 1.07 | 0.97 | 148746 |
| 1716327600 | 1.05 | 0 | 0.00 | 1.1 | 1.15 | 1.04 | 450515 |
| 1715982000 | 1.05 | 0.08 | 8.25 | 1 | 1.05 | 0.97 | 398593 |
| 1715895600 | 0.97 | 0.04 | 4.30 | 0.91 | 0.97 | 0.9 | 125450 |
| 1715809200 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.9 | 108715 |
| 1715722800 | 0.93 | 0.02 | 2.20 | 0.89 | 0.95 | 0.89 | 114320 |
| 1715636400 | 0.91 | -0.01 | -1.09 | 0.93 | 0.95 | 0.91 | 164267 |
| 1715377200 | 0.92 | 0.06 | 6.98 | 0.89 | 0.96 | 0.89 | 320493 |
| 1715290800 | 0.86 | 0.02 | 2.38 | 0.84 | 0.89 | 0.84 | 139955 |
| 1715204400 | 0.84 | -0.03 | -3.45 | 0.88 | 0.88 | 0.84 | 151973 |
| 1715118000 | 0.87 | -0.03 | -3.33 | 0.88 | 0.88 | 0.86 | 76871 |
| 1715031600 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.88 | 55077 |
| 1714772400 | 0.93 | 0 | 0.00 | 0.93 | 0.94 | 0.89 | 138402 |
| 1714686000 | 0.93 | 0.08 | 9.41 | 0.9 | 0.94 | 0.87 | 398366 |
| 1714599600 | 0.85 | 0.02 | 2.41 | 0.83 | 0.85 | 0.8199999 | 99669 |
| 1714513200 | 0.83 | 0.04 | 5.06 | 0.81 | 0.84 | 0.81 | 417413 |
| 1714426800 | 0.79 | 0.05 | 6.76 | 0.75 | 0.8 | 0.75 | 376829 |
| 1714167600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
