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 | 0.22 | 48.8888888889 | 0.45 | 0.67 | 0.435 | 694368 | 0.53976138 | CS |
| 4 | 0.11 | 19.6428571429 | 0.56 | 0.67 | 0.405 | 392360 | 0.50294783 | CS |
| 12 | -0.03 | -4.28571428571 | 0.7 | 0.78 | 0.405 | 234393 | 0.5504491 | CS |
| 26 | -0.04 | -5.6338028169 | 0.71 | 0.89 | 0.405 | 212813 | 0.64755208 | CS |
| 52 | 0.07 | 11.6666666667 | 0.6 | 0.92 | 0.405 | 243138 | 0.70074976 | CS |
| 156 | -0.08 | -10.6666666667 | 0.75 | 1.12 | 0.335 | 273467 | 0.64757722 | CS |
| 260 | 0.415 | 162.745098039 | 0.255 | 1.12 | 0.1 | 281632 | 0.53787716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1727214000 | 0.64 | 0.08 | 14.29 | 0.6 | 0.64 | 0.59 | 962402 |
| 1727127600 | 0.56 | 0.06 | 12.00 | 0.5 | 0.5699999 | 0.48 | 849282 |
| 1726868400 | 0.5 | 0.04 | 8.70 | 0.485 | 0.52 | 0.47 | 573997 |
| 1726782000 | 0.46 | 0.005 | 1.10 | 0.465 | 0.47 | 0.44 | 245785 |
| 1726695600 | 0.455 | 0.015 | 3.41 | 0.45 | 0.46 | 0.435 | 840372 |
| 1726609200 | 0.44 | -0.045 | -9.28 | 0.48 | 0.48 | 0.435 | 585173 |
| 1726522800 | 0.485 | -0.01 | -2.02 | 0.49 | 0.49 | 0.475 | 64331 |
| 1726263600 | 0.495 | 0 | 0.00 | 0.48 | 0.495 | 0.475 | 60334 |
| 1726177200 | 0.495 | 0.015 | 3.13 | 0.475 | 0.495 | 0.465 | 233591 |
| 1726090800 | 0.48 | 0.0700001 | 17.07 | 0.415 | 0.48 | 0.415 | 742046 |
| 1726004400 | 0.4099999 | -0.055 | -11.83 | 0.46 | 0.46 | 0.405 | 474906 |
| 1725918000 | 0.465 | 0.01 | 2.20 | 0.455 | 0.465 | 0.415 | 464820 |
| 1725658800 | 0.455 | -0.035 | -7.14 | 0.5 | 0.5 | 0.455 | 201983 |
| 1725572400 | 0.49 | -0.01 | -2.00 | 0.51 | 0.52 | 0.475 | 82800 |
| 1725486000 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 129591 |
| 1725399600 | 0.475 | -0.045 | -8.65 | 0.52 | 0.52 | 0.465 | 252675 |
| 1725054000 | 0.52 | 0.01 | 1.96 | 0.53 | 0.56 | 0.52 | 293856 |
| 1724967600 | 0.51 | -0.03 | -5.56 | 0.55 | 0.55 | 0.51 | 339750 |
| 1724881200 | 0.54 | -0.02 | -3.57 | 0.56 | 0.56 | 0.53 | 57154 |
| 1724794800 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 13000 |
| 1724708400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1724449200 | 0.55 | 0.01 | 1.85 | 0.5699999 | 0.61 | 0.55 | 430180 |
| 1724362800 | 0.54 | -0.02 | -3.57 | 0.53 | 0.55 | 0.5 | 70995 |
| 1724276400 | 0.56 | 0.03 | 5.66 | 0.51 | 0.56 | 0.5 | 39295 |
| 1724190000 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.51 | 17102 |
| 1724103600 | 0.52 | -0.01 | -1.89 | 0.52 | 0.54 | 0.495 | 290104 |
| 1723844400 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.5699999 | 0.52 | 104051 |
| 1723758000 | 0.56 | 0.02 | 3.70 | 0.53 | 0.56 | 0.53 | 26000 |
| 1723671600 | 0.54 | -0.02 | -3.57 | 0.55 | 0.56 | 0.53 | 59346 |
| 1723585200 | 0.56 | 0.04 | 7.69 | 0.52 | 0.56 | 0.52 | 46145 |
| 1723498800 | 0.52 | 0 | 0.00 | 0.52 | 0.55 | 0.52 | 82051 |
| 1723239600 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 85303 |
| 1723153200 | 0.51 | 0 | 0.00 | 0.51 | 0.53 | 0.5 | 107330 |
| 1723066800 | 0.51 | 0 | 0.00 | 0.52 | 0.56 | 0.51 | 230525 |
| 1722980400 | 0.51 | -0.07 | -12.07 | 0.53 | 0.58 | 0.51 | 234026 |
| 1722634800 | 0.58 | -0.02 | -3.33 | 0.56 | 0.59 | 0.54 | 277076 |
| 1722548400 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.5699999 | 388837 |
| 1722462000 | 0.65 | 0.02 | 3.17 | 0.63 | 0.68 | 0.62 | 784764 |
| 1722375600 | 0.63 | 0.01 | 1.61 | 0.6 | 0.63 | 0.6 | 96811 |
| 1722289200 | 0.62 | 0 | 0.00 | 0.61 | 0.64 | 0.58 | 149465 |
| 1722030000 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.58 | 238103 |
| 1721943600 | 0.64 | 0.06 | 10.34 | 0.5699999 | 0.64 | 0.56 | 120651 |
| 1721857200 | 0.58 | -0.05 | -7.94 | 0.65 | 0.65 | 0.5699999 | 88398 |
| 1721770800 | 0.63 | 0.03 | 5.00 | 0.62 | 0.64 | 0.6 | 26627 |
| 1721684400 | 0.6 | -0.03 | -4.76 | 0.59 | 0.63 | 0.5699999 | 272807 |
| 1721425200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1721338800 | 0.63 | -0.04 | -5.97 | 0.68 | 0.68 | 0.63 | 204945 |
| 1721252400 | 0.67 | -0.04 | -5.63 | 0.7 | 0.71 | 0.66 | 222377 |
| 1721166000 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.71 | 93650 |
| 1721079600 | 0.73 | -0.05 | -6.41 | 0.78 | 0.78 | 0.73 | 75479 |
| 1720820400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.77 | 49527 |
| 1720734000 | 0.78 | 0.01 | 1.30 | 0.77 | 0.78 | 0.75 | 80247 |
| 1720647600 | 0.77 | 0.04 | 5.48 | 0.73 | 0.78 | 0.73 | 315119 |
| 1720561200 | 0.73 | 0.05 | 7.35 | 0.6899999 | 0.73 | 0.6899999 | 118044 |
| 1720474800 | 0.68 | -0.04 | -5.56 | 0.72 | 0.72 | 0.68 | 112690 |
| 1720215600 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.6899999 | 31149 |
| 1720129200 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 22050 |
| 1720042800 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.72 | 0.6899999 | 66872 |
| 1719956400 | 0.6899999 | -0.03 | -4.17 | 0.71 | 0.71 | 0.6899999 | 102283 |
| 1719610800 | 0.72 | -0.03 | -4.00 | 0.72 | 0.73 | 0.68 | 138231 |
| 1719524400 | 0.75 | 0.07 | 10.29 | 0.6899999 | 0.75 | 0.67 | 143491 |
| 1719438000 | 0.68 | -0.01 | -1.45 | 0.68 | 0.72 | 0.68 | 180511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
