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 | -5 | 0.4 | 0.41 | 0.375 | 4266 | 0.40191426 | CS |
| 4 | -0.015 | -3.79746835443 | 0.395 | 0.42 | 0.37 | 14651 | 0.39010634 | CS |
| 12 | 0 | 0 | 0.38 | 0.48 | 0.37 | 20485 | 0.41368896 | CS |
| 26 | -0.09 | -19.1489361702 | 0.47 | 0.48 | 0.33 | 19174 | 0.4059898 | CS |
| 52 | -0.39 | -50.6493506494 | 0.77 | 0.95 | 0.33 | 14543 | 0.46002918 | CS |
| 156 | -1.17 | -75.4838709677 | 1.55 | 1.84 | 0.33 | 18305 | 0.95874284 | CS |
| 260 | -2.52 | -86.8965517241 | 2.9 | 4.6 | 0.33 | 33255 | 2.28479282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722373500 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.375 | 19751 |
| 1722287100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1722027900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 353 |
| 1721941500 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.38 | 500 |
| 1721855100 | 0.375 | -0.035 | -8.54 | 0.38 | 0.38 | 0.375 | 3211 |
| 1721768700 | 0.4099999 | 0.0399999 | 10.81 | 0.4 | 0.4099999 | 0.4 | 13000 |
| 1721677800 | 0.37 | -0.02 | -5.13 | 0.37 | 0.37 | 0.37 | 19623 |
| 1721423100 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 9000 |
| 1721336700 | 0.4 | 0.005 | 1.27 | 0.38 | 0.4 | 0.38 | 5555 |
| 1721250300 | 0.395 | 0.025 | 6.76 | 0.4 | 0.42 | 0.375 | 18130 |
| 1721163900 | 0.37 | -0.02 | -5.13 | 0.375 | 0.375 | 0.37 | 4000 |
| 1721077500 | 0.39 | -0.01 | -2.50 | 0.37 | 0.39 | 0.37 | 10500 |
| 1720818300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 8500 |
| 1720731900 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 32500 |
| 1720645500 | 0.4 | 0.03 | 8.11 | 0.375 | 0.4 | 0.375 | 73132 |
| 1720559100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 1003 |
| 1720472700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 250 |
| 1720213500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 29400 |
| 1720127100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1720040700 | 0.37 | -0.01 | -2.63 | 0.375 | 0.38 | 0.37 | 2663 |
| 1719954300 | 0.38 | 0 | 0.00 | 0.395 | 0.395 | 0.37 | 32400 |
| 1719608700 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.37 | 7500 |
| 1719522300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 666 |
| 1719435900 | 0.38 | -0.0025 | -0.65 | 0.385 | 0.385 | 0.38 | 37700 |
| 1719349500 | 0.3825 | -0.0175 | -4.38 | 0.385 | 0.385 | 0.38 | 11300 |
| 1719263100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 347 |
| 1719003900 | 0.4 | -0.025 | -5.88 | 0.395 | 0.415 | 0.385 | 16500 |
| 1718917500 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 5 |
| 1718831100 | 0.425 | 0.035 | 8.97 | 0.425 | 0.425 | 0.425 | 1256 |
| 1718744700 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.39 | 19856 |
| 1718658300 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 830 |
| 1718399100 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 8035 |
| 1718312700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 166 |
| 1718226300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1718139900 | 0.38 | -0.055 | -12.64 | 0.415 | 0.415 | 0.38 | 11192 |
| 1718053500 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1717794300 | 0.435 | -0.01 | -2.25 | 0.42 | 0.435 | 0.42 | 2000 |
| 1717707900 | 0.445 | 0.005 | 1.14 | 0.4325 | 0.445 | 0.4325 | 5000 |
| 1717621500 | 0.44 | 0.015 | 3.53 | 0.445 | 0.445 | 0.425 | 4500 |
| 1717535100 | 0.425 | -0.025 | -5.56 | 0.425 | 0.425 | 0.425 | 6000 |
| 1717448700 | 0.45 | 0.02 | 4.65 | 0.43 | 0.45 | 0.43 | 36000 |
| 1717189500 | 0.43 | -0.02 | -4.44 | 0.405 | 0.45 | 0.405 | 28167 |
| 1717103100 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 1644 |
| 1717016700 | 0.46 | 0.045 | 10.84 | 0.415 | 0.46 | 0.415 | 52533 |
| 1716930300 | 0.415 | 0.03 | 7.79 | 0.415 | 0.44 | 0.4099999 | 33986 |
| 1716843900 | 0.385 | -0.01 | -2.53 | 0.4099999 | 0.435 | 0.385 | 9500 |
| 1716584700 | 0.395 | 0 | 0.00 | 0.405 | 0.4099999 | 0.385 | 16000 |
| 1716498300 | 0.395 | -0.055 | -12.22 | 0.45 | 0.45 | 0.395 | 66500 |
| 1716411900 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.4 | 98000 |
| 1716325500 | 0.44 | -0.01 | -2.22 | 0.45 | 0.48 | 0.44 | 64988 |
| 1715979900 | 0.45 | 0.07 | 18.42 | 0.39 | 0.45 | 0.39 | 97710 |
| 1715893500 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 19000 |
| 1715807100 | 0.39 | -0.02 | -4.88 | 0.395 | 0.395 | 0.39 | 7000 |
| 1715720700 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 71000 |
| 1715634300 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 577 |
| 1715375100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 15000 |
| 1715288700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 700 |
| 1715202300 | 0.4099999 | 0.0299999 | 7.89 | 0.38 | 0.4099999 | 0.38 | 61000 |
| 1715115900 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.37 | 30300 |
| 1715029500 | 0.37 | 0 | 0.00 | 0.36 | 0.39 | 0.36 | 66175 |
| 1714770300 | 0.37 | -0.02 | -5.13 | 0.38 | 0.39 | 0.37 | 4209 |
| 1714683900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 6500 |
| 1714597500 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.39 | 24150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
