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 | 0.18 | 28.5714285714 | 0.63 | 0.85 | 0.62 | 80465 | 0.75188728 | CS |
| 4 | 0.15 | 22.7272727273 | 0.66 | 0.85 | 0.61 | 53127 | 0.70815442 | CS |
| 12 | -0.3 | -27.027027027 | 1.11 | 1.15 | 0.61 | 45803 | 0.83497917 | CS |
| 26 | 0.64 | 376.470588235 | 0.17 | 1.28 | 0.155 | 148863 | 0.30938674 | CS |
| 52 | 0.63 | 350 | 0.18 | 1.28 | 0.155 | 152231 | 0.25110627 | CS |
| 156 | 0.33 | 68.75 | 0.48 | 1.28 | 0.11 | 208010 | 0.25880156 | CS |
| 260 | 0.65 | 406.25 | 0.16 | 1.28 | 0.05 | 208493 | 0.28236746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 0.81 | -0.02 | -2.41 | 0.85 | 0.85 | 0.8 | 34705 |
| 1726868400 | 0.83 | 0.11 | 15.28 | 0.74 | 0.85 | 0.74 | 184982 |
| 1726782000 | 0.72 | 0.09 | 14.29 | 0.67 | 0.73 | 0.67 | 127621 |
| 1726695600 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 22380 |
| 1726609200 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.63 | 11752 |
| 1726522800 | 0.64 | -0.01 | -1.54 | 0.63 | 0.65 | 0.62 | 55589 |
| 1726263600 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.61 | 110613 |
| 1726177200 | 0.62 | -0.01 | -1.59 | 0.62 | 0.65 | 0.61 | 52216 |
| 1726090800 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.62 | 26000 |
| 1726004400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1725918000 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 3642 |
| 1725658800 | 0.65 | -0.02 | -2.99 | 0.65 | 0.67 | 0.65 | 19343 |
| 1725572400 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.67 | 3008 |
| 1725486000 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.64 | 34427 |
| 1725399600 | 0.66 | -0.04 | -5.71 | 0.68 | 0.6899999 | 0.66 | 37775 |
| 1725054000 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.68 | 82272 |
| 1724967600 | 0.71 | -0.02 | -2.74 | 0.72 | 0.73 | 0.7 | 26503 |
| 1724881200 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.71 | 24650 |
| 1724794800 | 0.75 | 0.01 | 1.35 | 0.74 | 0.75 | 0.74 | 33500 |
| 1724708400 | 0.74 | 0.04 | 5.71 | 0.66 | 0.74 | 0.65 | 84933 |
| 1724449200 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 82087 |
| 1724362800 | 0.75 | -0.09 | -10.71 | 0.8199999 | 0.8199999 | 0.71 | 140850 |
| 1724276400 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.8199999 | 29966 |
| 1724190000 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.8199999 | 11984 |
| 1724103600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 57055 |
| 1723844400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.83 | 49900 |
| 1723758000 | 0.85 | -0.01 | -1.16 | 0.86 | 0.88 | 0.85 | 120927 |
| 1723671600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.87 | 0.86 | 8023 |
| 1723585200 | 0.85 | 0 | 0.00 | 0.9 | 0.9 | 0.84 | 51900 |
| 1723498800 | 0.85 | -0.01 | -1.16 | 0.89 | 0.89 | 0.85 | 18302 |
| 1723239600 | 0.86 | -0.01 | -1.15 | 0.9 | 0.9 | 0.85 | 33558 |
| 1723153200 | 0.87 | -0.01 | -1.14 | 0.9 | 0.9 | 0.87 | 10301 |
| 1723066800 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.87 | 29542 |
| 1722980400 | 0.9 | -0.01 | -1.10 | 0.89 | 0.9 | 0.86 | 57662 |
| 1722634800 | 0.91 | -0.04 | -4.21 | 0.94 | 0.94 | 0.91 | 35996 |
| 1722548400 | 0.95 | 0 | 0.00 | 0.96 | 0.96 | 0.95 | 52364 |
| 1722462000 | 0.95 | -0.03 | -3.06 | 0.99 | 0.99 | 0.93 | 32401 |
| 1722375600 | 0.98 | 0.02 | 2.08 | 0.98 | 0.98 | 0.93 | 17933 |
| 1722289200 | 0.96 | 0.03 | 3.23 | 0.92 | 1 | 0.92 | 31669 |
| 1722030000 | 0.93 | -0.02 | -2.11 | 0.97 | 0.97 | 0.91 | 14901 |
| 1721943600 | 0.95 | 0.09 | 10.47 | 0.9 | 0.97 | 0.88 | 83879 |
| 1721857200 | 0.86 | -0.05 | -5.49 | 0.91 | 0.92 | 0.86 | 32929 |
| 1721770800 | 0.91 | -0.05 | -5.21 | 0.95 | 0.97 | 0.89 | 112729 |
| 1721684400 | 0.96 | -0.08 | -7.69 | 1.04 | 1.04 | 0.93 | 103289 |
| 1721425200 | 1.04 | -0.03 | -2.80 | 1.09 | 1.09 | 1.01 | 50800 |
| 1721338800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.06 | 61175 |
| 1721252400 | 1.08 | -0.01 | -0.92 | 1.12 | 1.12 | 1.08 | 15500 |
| 1721166000 | 1.09 | -0.01 | -0.91 | 1.12 | 1.1299999 | 1.09 | 20619 |
| 1721079600 | 1.1 | -0.03 | -2.65 | 1.15 | 1.15 | 1.09 | 38279 |
| 1720820400 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1299999 | 1.12 | 26100 |
| 1720734000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 24500 |
| 1720647600 | 1.15 | 0.04 | 3.60 | 1.11 | 1.15 | 1.1 | 14846 |
| 1720561200 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.1 | 15293 |
| 1720474800 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.1 | 16600 |
| 1720215600 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.08 | 33186 |
| 1720129200 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.08 | 7150 |
| 1720042800 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.08 | 23243 |
| 1719956400 | 1.1 | -0.01 | -0.90 | 1.11 | 1.11 | 1.1 | 34447 |
| 1719610800 | 1.11 | 0.02 | 1.83 | 1.12 | 1.12 | 1.1 | 40310 |
| 1719524400 | 1.09 | -0.04 | -3.54 | 1.12 | 1.1299999 | 1.09 | 34100 |
| 1719438000 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1299999 | 1.1 | 31380 |
| 1719351600 | 1.11 | -0.01 | -0.89 | 1.1 | 1.11 | 1.1 | 76100 |
| 1719265200 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.1 | 46595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
