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 | 0.11 | 40.7407407407 | 0.27 | 0.4777 | 0.2626 | 1801276 | 0.28261629 | CS |
| 4 | 0.08 | 26.6666666667 | 0.3 | 0.4777 | 0.246 | 505946 | 0.28346757 | CS |
| 12 | 0.0661 | 21.0576616757 | 0.3139 | 0.4777 | 0.2244 | 257197 | 0.28655706 | CS |
| 26 | -0.0425 | -10.0591715976 | 0.4225 | 0.4777 | 0.2244 | 235777 | 0.3240341 | CS |
| 52 | -0.97 | -71.8518518519 | 1.35 | 1.4 | 0.2244 | 248486 | 0.57310262 | CS |
| 156 | -0.97 | -71.8518518519 | 1.35 | 1.4 | 0.2244 | 248486 | 0.57310262 | CS |
| 260 | -0.97 | -71.8518518519 | 1.35 | 1.4 | 0.2244 | 248486 | 0.57310262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 0.4099999 | 0.0707999 | 20.87 | 0.34 | 0.415 | 0.331 | 452135 |
| 1718922900 | 0.3392 | 0.017 | 5.28 | 0.32 | 0.3943999 | 0.32 | 351635 |
| 1718750100 | 0.3222 | 0.0082 | 2.61 | 0.3046 | 0.35 | 0.3 | 513874 |
| 1718663700 | 0.314 | 0.0421001 | 15.48 | 0.2698 | 0.3267 | 0.2698 | 657935 |
| 1718404500 | 0.2718999 | -0.00285 | -1.04 | 0.27 | 0.4777 | 0.2626 | 5681660 |
| 1718318100 | 0.27475 | -0.00045 | -0.16 | 0.2656 | 0.2802 | 0.265 | 61810 |
| 1718231700 | 0.2752 | -0.0077 | -2.72 | 0.28 | 0.291 | 0.2614 | 156626 |
| 1718145300 | 0.2829 | 0.0079 | 2.87 | 0.277 | 0.2949 | 0.277 | 25848 |
| 1718058900 | 0.275 | -0.018299 | -6.24 | 0.295 | 0.3165 | 0.2716 | 158829 |
| 1717799700 | 0.2932989 | 0.0054889 | 1.91 | 0.27 | 0.3 | 0.246 | 391145 |
| 1717713300 | 0.28781 | -0.00099 | -0.34 | 0.291 | 0.292 | 0.2801 | 41014 |
| 1717626900 | 0.2888 | 0.0021 | 0.73 | 0.2754 | 0.2899 | 0.272 | 64741 |
| 1717540500 | 0.2867 | 0.0111 | 4.03 | 0.2747 | 0.29 | 0.264 | 95568 |
| 1717454100 | 0.2756 | -0.0164 | -5.62 | 0.304 | 0.304 | 0.246 | 321953 |
| 1717194900 | 0.292 | 0.012 | 4.29 | 0.287 | 0.3 | 0.272 | 166038 |
| 1717108500 | 0.28 | -0.0121 | -4.14 | 0.2839999 | 0.309 | 0.2711 | 134119 |
| 1717022100 | 0.2921 | -0.0249 | -7.85 | 0.301 | 0.315 | 0.28 | 109867 |
| 1716935700 | 0.317 | 0.0062 | 1.99 | 0.3196 | 0.3197999 | 0.2901 | 83250 |
| 1716590100 | 0.3108 | 0.0108 | 3.60 | 0.3 | 0.3199 | 0.29 | 91118 |
| 1716503700 | 0.3 | 0.0051 | 1.73 | 0.296 | 0.3099 | 0.29 | 71592 |
| 1716417300 | 0.2949 | 0.0149 | 5.32 | 0.2904 | 0.3 | 0.2805 | 76727 |
| 1716330900 | 0.28 | -0.0033 | -1.16 | 0.2829999 | 0.2929 | 0.2723999 | 108336 |
| 1716244500 | 0.2833 | -0.0076 | -2.61 | 0.2751 | 0.3 | 0.27 | 129613 |
| 1715985300 | 0.2909 | 0.0056 | 1.96 | 0.29 | 0.3155 | 0.275 | 142730 |
| 1715898900 | 0.2853 | -0.0569 | -16.63 | 0.2679 | 0.3099 | 0.2679 | 260820 |
| 1715812500 | 0.3422 | 0.0098001 | 2.95 | 0.3323 | 0.3469 | 0.33 | 198780 |
| 1715726100 | 0.3323999 | 0.0163999 | 5.19 | 0.319 | 0.338 | 0.319 | 242460 |
| 1715639700 | 0.316 | 0.0049 | 1.58 | 0.328 | 0.3499 | 0.3013 | 373120 |
| 1715380500 | 0.3111 | 0.0121 | 4.05 | 0.3 | 0.3286 | 0.2824 | 168378 |
| 1715294100 | 0.299 | 0.034 | 12.83 | 0.265 | 0.3283 | 0.265 | 684253 |
| 1715207700 | 0.265 | 0.01 | 3.92 | 0.255 | 0.2798 | 0.2518 | 115474 |
| 1715121300 | 0.255 | -0.005 | -1.92 | 0.26 | 0.2784 | 0.255 | 48581 |
| 1715034900 | 0.26 | 0.005 | 1.96 | 0.259 | 0.27 | 0.2525 | 72098 |
| 1714775700 | 0.255 | -0.0005 | -0.20 | 0.26 | 0.272499 | 0.2517 | 44701 |
| 1714689300 | 0.2555 | 0.0002 | 0.08 | 0.2526 | 0.2701 | 0.25 | 37207 |
| 1714602900 | 0.2553 | -0.0155 | -5.72 | 0.27 | 0.27 | 0.2402 | 104639 |
| 1714516500 | 0.2708 | 0.002 | 0.74 | 0.2784 | 0.2784 | 0.2612 | 28425 |
| 1714430100 | 0.2688 | -0.0015 | -0.55 | 0.2735 | 0.2843 | 0.255 | 31733 |
| 1714170900 | 0.2703 | -0.0007 | -0.26 | 0.2722 | 0.2842 | 0.2703 | 12179 |
| 1714084500 | 0.271 | -0.0062 | -2.24 | 0.293 | 0.293 | 0.24995 | 72040 |
| 1713998100 | 0.2772 | -0.0019 | -0.68 | 0.3 | 0.3 | 0.2701 | 46574 |
| 1713911700 | 0.2791 | 0.0032 | 1.16 | 0.2819999 | 0.2819999 | 0.27 | 34164 |
| 1713825300 | 0.2759 | 0.0044 | 1.62 | 0.2797 | 0.2849 | 0.272 | 62759 |
| 1713566100 | 0.2715 | 0.0135 | 5.23 | 0.2546 | 0.2849999 | 0.2502 | 116047 |
| 1713479700 | 0.258 | 0.0336 | 14.97 | 0.234 | 0.2660989 | 0.23 | 157388 |
| 1713393300 | 0.2244 | -0.0247 | -9.92 | 0.25 | 0.2599 | 0.2244 | 152922 |
| 1713306900 | 0.2491 | 0.0136 | 5.77 | 0.269 | 0.275 | 0.240095 | 79101 |
| 1713220500 | 0.2355 | -0.038399 | -14.02 | 0.2839999 | 0.2839999 | 0.2301 | 284755 |
| 1712961300 | 0.273899 | -0.022501 | -7.59 | 0.3 | 0.3046 | 0.272 | 93657 |
| 1712874900 | 0.2964 | 0.016 | 5.71 | 0.29 | 0.3044 | 0.2805 | 57917 |
| 1712788500 | 0.2804 | -0.0303 | -9.75 | 0.3 | 0.3106999 | 0.25 | 302015 |
| 1712702100 | 0.3106999 | -0.0049 | -1.55 | 0.3192 | 0.3197999 | 0.2985 | 24066 |
| 1712615700 | 0.3156 | -0.008 | -2.47 | 0.32 | 0.3227999 | 0.2950999 | 396904 |
| 1712356500 | 0.3236 | -0.0023 | -0.71 | 0.3302 | 0.3302 | 0.3101 | 57811 |
| 1712270100 | 0.3259 | 0.0078 | 2.45 | 0.3289 | 0.3289 | 0.3151 | 120901 |
| 1712183700 | 0.3181 | 0.0101 | 3.28 | 0.316 | 0.3295 | 0.295 | 226507 |
| 1712097300 | 0.308 | 0.004 | 1.32 | 0.295 | 0.31 | 0.2880499 | 273268 |
| 1712010900 | 0.304 | 0.005 | 1.67 | 0.3139 | 0.3140009 | 0.3 | 42559 |
| 1711665300 | 0.299 | 0.001 | 0.34 | 0.2996 | 0.329 | 0.29 | 323800 |
| 1711578900 | 0.298 | 0.0092 | 3.19 | 0.2909 | 0.3088 | 0.2804 | 191420 |
| 1711492500 | 0.2888 | -0.0262 | -8.32 | 0.31 | 0.315 | 0.28 | 328930 |
| 1711406100 | 0.315 | 0.0146 | 4.86 | 0.3037 | 0.3199 | 0.3 | 223444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
