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 | -0.02 | -3.22580645161 | 0.62 | 0.63 | 0.6 | 24548 | 0.60287223 | CS |
| 4 | -0.09 | -13.0434782609 | 0.69 | 0.7 | 0.58 | 33812 | 0.62885867 | CS |
| 12 | -0.03 | -4.7619047619 | 0.63 | 0.76 | 0.57 | 44795 | 0.63731345 | CS |
| 26 | -0.11 | -15.4929577465 | 0.71 | 0.77 | 0.57 | 39645 | 0.65215064 | CS |
| 52 | -0.36 | -37.5 | 0.96 | 0.96 | 0.55 | 45781 | 0.68150409 | CS |
| 156 | -0.9 | -60 | 1.5 | 4.48 | 0.55 | 166668 | 1.79068172 | CS |
| 260 | -0.36 | -37.5 | 0.96 | 4.48 | 0.55 | 210384 | 1.67460664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.6 | -0.01 | -1.64 | 0.6 | 0.61 | 0.6 | 39142 |
| 1741300800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 7049 |
| 1741214400 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.6 | 13890 |
| 1741128000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 16200 |
| 1741041600 | 0.6 | -0.01 | -1.64 | 0.63 | 0.63 | 0.6 | 71287 |
| 1740782400 | 0.61 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 14315 |
| 1740696000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 50944 |
| 1740609600 | 0.61 | -0.02 | -3.17 | 0.63 | 0.63 | 0.58 | 82172 |
| 1740523200 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.61 | 156616 |
| 1740436800 | 0.64 | 0.01 | 1.59 | 0.63 | 0.64 | 0.63 | 24386 |
| 1740177600 | 0.63 | -0.02 | -3.08 | 0.63 | 0.63 | 0.63 | 13225 |
| 1740091200 | 0.65 | 0.01 | 1.56 | 0.63 | 0.65 | 0.63 | 3700 |
| 1740004800 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.63 | 25606 |
| 1739918400 | 0.65 | 0 | 0.00 | 0.65 | 0.66 | 0.63 | 39203 |
| 1739572800 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.65 | 11593 |
| 1739486400 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.64 | 4647 |
| 1739400000 | 0.64 | -0.01 | -1.54 | 0.67 | 0.67 | 0.64 | 5817 |
| 1739313600 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.65 | 6000 |
| 1739227200 | 0.66 | -0.01 | -1.49 | 0.7 | 0.7 | 0.66 | 48000 |
| 1738968000 | 0.67 | 0 | 0.00 | 0.6899999 | 0.7 | 0.67 | 47784 |
| 1738881600 | 0.67 | 0.06 | 9.84 | 0.61 | 0.6899999 | 0.61 | 149692 |
| 1738795200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 56107 |
| 1738708800 | 0.61 | 0.03 | 5.17 | 0.6 | 0.62 | 0.6 | 12700 |
| 1738622400 | 0.58 | -0.05 | -7.94 | 0.63 | 0.63 | 0.5699999 | 85257 |
| 1738363200 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.62 | 15710 |
| 1738276800 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.61 | 32419 |
| 1738190400 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.61 | 38259 |
| 1738104000 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 59410 |
| 1738017600 | 0.62 | -0.02 | -3.13 | 0.63 | 0.63 | 0.62 | 31137 |
| 1737758400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 39200 |
| 1737672000 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.64 | 52906 |
| 1737585600 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.64 | 17000 |
| 1737499200 | 0.66 | 0.02 | 3.13 | 0.65 | 0.66 | 0.65 | 26400 |
| 1737412800 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 8570 |
| 1737153600 | 0.65 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 37313 |
| 1737067200 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.64 | 3717 |
| 1736980800 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.64 | 68505 |
| 1736894400 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.65 | 30501 |
| 1736808000 | 0.67 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 39500 |
| 1736548800 | 0.67 | -0.02 | -2.90 | 0.71 | 0.71 | 0.67 | 38026 |
| 1736462400 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.6899999 | 20106 |
| 1736376000 | 0.71 | 0.01 | 1.43 | 0.75 | 0.75 | 0.7 | 29428 |
| 1736289600 | 0.7 | -0.03 | -4.11 | 0.75 | 0.76 | 0.7 | 90670 |
| 1736203200 | 0.73 | 0.06 | 8.96 | 0.68 | 0.73 | 0.68 | 100943 |
| 1735944000 | 0.67 | 0.03 | 4.69 | 0.65 | 0.68 | 0.65 | 60141 |
| 1735857600 | 0.64 | 0.02 | 3.23 | 0.63 | 0.65 | 0.63 | 22680 |
| 1735684800 | 0.62 | 0.01 | 1.64 | 0.6 | 0.62 | 0.6 | 47103 |
| 1735598400 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.6 | 42355 |
| 1735339200 | 0.62 | 0.02 | 3.33 | 0.61 | 0.62 | 0.6 | 58219 |
| 1735069200 | 0.6 | -0.03 | -4.76 | 0.63 | 0.63 | 0.6 | 16309 |
| 1734993600 | 0.63 | 0.01 | 1.61 | 0.61 | 0.63 | 0.6 | 41100 |
| 1734734400 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.59 | 58000 |
| 1734648000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 29850 |
| 1734561600 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.6 | 36462 |
| 1734475200 | 0.61 | -0.03 | -4.69 | 0.62 | 0.62 | 0.6 | 284816 |
| 1734388800 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.63 | 24310 |
| 1734129600 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 61265 |
| 1734043200 | 0.63 | -0.02 | -3.08 | 0.64 | 0.65 | 0.63 | 20486 |
| 1733956800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 5144 |
| 1733870400 | 0.65 | 0.02 | 3.17 | 0.62 | 0.66 | 0.62 | 76500 |
| 1733784000 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.61 | 22747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
