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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 0.654 | -0.0292 | -4.27 | 0.6899999 | 0.7006 | 0.6281 | 48764 |
| 1718663700 | 0.6832 | -0.0268 | -3.77 | 0.6699 | 0.7151999 | 0.632601 | 102672 |
| 1718404500 | 0.71 | 0.07 | 10.94 | 0.617 | 0.75 | 0.617 | 527328 |
| 1718318100 | 0.64 | 0.06 | 10.34 | 0.52 | 0.68 | 0.52 | 745575 |
| 1718231700 | 0.58 | -0.049 | -7.79 | 0.8649 | 0.882 | 0.58 | 11349039 |
| 1718145300 | 0.629 | 0.0791 | 14.38 | 0.547 | 0.6491 | 0.53995 | 8526356 |
| 1718058900 | 0.5499 | 0.0052 | 0.95 | 0.54 | 0.58 | 0.54 | 20649 |
| 1717799700 | 0.5447 | -0.0003 | -0.06 | 0.54 | 0.5699999 | 0.54 | 23269 |
| 1717713300 | 0.545 | -0.0787 | -12.62 | 0.58 | 0.58 | 0.54 | 57133 |
| 1717626900 | 0.6237 | 0.0767 | 14.02 | 0.56 | 0.638 | 0.56 | 328345 |
| 1717540500 | 0.547 | 0.0129 | 2.42 | 0.534 | 0.579 | 0.5 | 70168 |
| 1717454100 | 0.5341 | -0.0306 | -5.42 | 0.5647 | 0.59 | 0.525 | 41414 |
| 1717194900 | 0.5647 | 0.0047 | 0.84 | 0.6 | 0.6179 | 0.5366 | 20042 |
| 1717108500 | 0.56 | 0.001542 | 0.28 | 0.5699999 | 0.59 | 0.53 | 35365 |
| 1717022100 | 0.558458 | -0.031542 | -5.35 | 0.5689999 | 0.5699 | 0.524 | 39110 |
| 1716935700 | 0.59 | 0.04 | 7.27 | 0.551 | 0.599 | 0.551 | 9710 |
| 1716590100 | 0.55 | 0.0017 | 0.31 | 0.55 | 0.61 | 0.5499 | 64782 |
| 1716503700 | 0.5483 | -0.022 | -3.86 | 0.61 | 0.61 | 0.543 | 46463 |
| 1716417300 | 0.5703 | -0.0306 | -5.09 | 0.552 | 0.5857 | 0.552 | 28037 |
| 1716330900 | 0.6009 | -0.0061 | -1.00 | 0.607 | 0.61 | 0.552 | 32445 |
| 1716244500 | 0.607 | -0.053 | -8.03 | 0.6402 | 0.65 | 0.6036 | 53711 |
| 1715985300 | 0.66 | 0.1143 | 20.95 | 0.5858 | 0.67 | 0.58 | 367908 |
| 1715898900 | 0.5457 | -0.0104 | -1.87 | 0.5679 | 0.58 | 0.54 | 26036 |
| 1715812500 | 0.5561 | 0.0036 | 0.65 | 0.54 | 0.5669999 | 0.54 | 20620 |
| 1715726100 | 0.5525 | 0.0125 | 2.31 | 0.5402 | 0.5649999 | 0.5282 | 25837 |
| 1715639700 | 0.54 | -0.0274 | -4.83 | 0.5587 | 0.5785 | 0.54 | 27146 |
| 1715380500 | 0.5674 | 0.00355 | 0.63 | 0.588 | 0.5885 | 0.55 | 3357 |
| 1715294100 | 0.56385 | -0.00515 | -0.91 | 0.5777 | 0.5885 | 0.5585 | 11928 |
| 1715207700 | 0.5689999 | 0.0238999 | 4.38 | 0.55 | 0.5699999 | 0.54 | 12292 |
| 1715121300 | 0.5451 | -0.0349 | -6.02 | 0.5629999 | 0.5988 | 0.5451 | 26185 |
| 1715034900 | 0.58 | -0.0002 | -0.03 | 0.61 | 0.61 | 0.55 | 11574 |
| 1714775700 | 0.5802 | 0.0005 | 0.09 | 0.5391 | 0.63 | 0.5391 | 24263 |
| 1714689300 | 0.5797 | 0.0449 | 8.40 | 0.534 | 0.5797 | 0.5129 | 29785 |
| 1714602900 | 0.5348 | -0.0118 | -2.16 | 0.5471 | 0.5499 | 0.5004999 | 28918 |
| 1714516500 | 0.5466 | 0.0117 | 2.19 | 0.525 | 0.5699999 | 0.4805 | 86153 |
| 1714430100 | 0.5349 | 0.0049 | 0.92 | 0.523 | 0.554 | 0.523 | 15743 |
| 1714170900 | 0.53 | -0.0202 | -3.67 | 0.54 | 0.6 | 0.53 | 69962 |
| 1714084500 | 0.5502 | -0.0398 | -6.75 | 0.55 | 0.6095 | 0.55 | 99980 |
| 1713998100 | 0.59 | -0.04 | -6.35 | 0.6111 | 0.612 | 0.55 | 106236 |
| 1713911700 | 0.63 | 0.0099 | 1.60 | 0.5699999 | 0.63 | 0.53 | 283066 |
| 1713825300 | 0.6201 | 0.0251011 | 4.22 | 0.67 | 0.76 | 0.59 | 1041925 |
| 1713566100 | 0.5949989 | 0.0949989 | 19.00 | 0.55 | 0.6099 | 0.4505 | 2468039 |
| 1713479700 | 0.5 | 0 | 0.00 | 0.531499 | 0.531499 | 0.49 | 1738056 |
| 1713393300 | 0.5 | 0.0256 | 5.40 | 0.4981 | 0.51 | 0.47 | 26999 |
| 1713306900 | 0.4744 | -0.0456 | -8.77 | 0.5699999 | 0.5699999 | 0.463 | 38876 |
| 1713220500 | 0.52 | 0.015 | 2.97 | 0.51 | 0.6 | 0.51 | 7322 |
| 1712961300 | 0.505 | -0.0069 | -1.35 | 0.517 | 0.55 | 0.505 | 52412 |
| 1712874900 | 0.5119 | -0.0181 | -3.42 | 0.5741 | 0.5741 | 0.51 | 31529 |
| 1712788500 | 0.53 | -0.011 | -2.03 | 0.522 | 0.56465 | 0.522 | 12628 |
| 1712702100 | 0.541 | -0.007 | -1.28 | 0.5669999 | 0.575 | 0.51 | 19556 |
| 1712615700 | 0.548 | 0.0377 | 7.39 | 0.511 | 0.58 | 0.51 | 41401 |
| 1712356500 | 0.5103 | -0.0407 | -7.39 | 0.543 | 0.56289 | 0.5 | 59164 |
| 1712270100 | 0.551 | -0.024 | -4.17 | 0.59 | 0.59 | 0.55 | 9953 |
| 1712183700 | 0.575 | 0.015 | 2.68 | 0.573 | 0.588 | 0.5301 | 11032 |
| 1712097300 | 0.56 | -0.0241 | -4.13 | 0.583 | 0.59 | 0.5324 | 48331 |
| 1712010900 | 0.5840999 | 0.0040999 | 0.71 | 0.609 | 0.619 | 0.5803 | 12989 |
| 1711665300 | 0.58 | -0.01 | -1.69 | 0.5913 | 0.61 | 0.58 | 45366 |
| 1711578900 | 0.59 | 0.0054 | 0.92 | 0.6 | 0.6143 | 0.586 | 10420 |
| 1711492500 | 0.5846 | -0.0396 | -6.34 | 0.6196 | 0.63 | 0.5842 | 70305 |
| 1711406100 | 0.6242 | 0.0031 | 0.50 | 0.63 | 0.63 | 0.605 | 26082 |
| 1711146900 | 0.6211 | -0.0147 | -2.31 | 0.6223 | 0.644 | 0.621 | 22649 |
| 1711060500 | 0.6358 | -0.0142 | -2.18 | 0.6687999 | 0.6805 | 0.63 | 43040 |
| 1710974100 | 0.65 | 0.0239 | 3.82 | 0.63 | 0.68 | 0.63 | 18488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
