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 | -3.1746031746 | 0.63 | 0.64 | 0.61 | 18383 | 0.61200896 | CS |
| 4 | -0.03 | -4.6875 | 0.64 | 0.69 | 0.61 | 32174 | 0.62308609 | CS |
| 12 | -0.02 | -3.1746031746 | 0.63 | 0.8 | 0.61 | 38060 | 0.66656774 | CS |
| 26 | -0.38 | -38.3838383838 | 0.99 | 1.05 | 0.6 | 30496 | 0.6955106 | CS |
| 52 | -0.44 | -41.9047619048 | 1.05 | 1.97 | 0.6 | 41067 | 0.97199967 | CS |
| 156 | -1.77 | -74.3697478992 | 2.38 | 11.51 | 0.6 | 125289 | 5.44032 | CS |
| 260 | 0.17 | 38.6363636364 | 0.44 | 11.51 | 0.205 | 89829 | 4.72840414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733956800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 28135 |
| 1733870400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.61 | 24740 |
| 1733784000 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.61 | 18465 |
| 1733524800 | 0.61 | 0 | 0.00 | 0.62 | 0.63 | 0.61 | 13987 |
| 1733438400 | 0.61 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 14800 |
| 1733352000 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.61 | 19921 |
| 1733265600 | 0.63 | 0.02 | 3.28 | 0.63 | 0.63 | 0.61 | 16383 |
| 1733179200 | 0.61 | -0.06 | -8.96 | 0.67 | 0.67 | 0.61 | 107796 |
| 1732920000 | 0.67 | 0.04 | 6.35 | 0.62 | 0.67 | 0.62 | 32732 |
| 1732833600 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 15000 |
| 1732747200 | 0.63 | 0.02 | 3.28 | 0.63 | 0.64 | 0.63 | 4108 |
| 1732660800 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.61 | 63731 |
| 1732574400 | 0.65 | 0 | 0.00 | 0.67 | 0.67 | 0.65 | 11000 |
| 1732315200 | 0.65 | 0.01 | 1.56 | 0.66 | 0.66 | 0.65 | 5004 |
| 1732228800 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.64 | 25700 |
| 1732142400 | 0.63 | 0.02 | 3.28 | 0.64 | 0.64 | 0.63 | 40076 |
| 1732056000 | 0.61 | -0.01 | -1.61 | 0.62 | 0.6899999 | 0.61 | 41113 |
| 1731969600 | 0.62 | -0.02 | -3.13 | 0.66 | 0.66 | 0.62 | 64132 |
| 1731710400 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.63 | 21241 |
| 1731624000 | 0.63 | 0 | 0.00 | 0.64 | 0.66 | 0.63 | 31251 |
| 1731537600 | 0.63 | -0.02 | -3.08 | 0.64 | 0.68 | 0.63 | 72300 |
| 1731451200 | 0.65 | -0.02 | -2.99 | 0.68 | 0.68 | 0.63 | 99950 |
| 1731364800 | 0.67 | 0 | 0.00 | 0.67 | 0.7 | 0.66 | 33841 |
| 1731105600 | 0.67 | 0.01 | 1.52 | 0.67 | 0.68 | 0.66 | 37600 |
| 1731019200 | 0.66 | -0.11 | -14.29 | 0.7 | 0.71 | 0.66 | 51519 |
| 1730932800 | 0.77 | 0.02 | 2.67 | 0.76 | 0.77 | 0.7 | 38061 |
| 1730846400 | 0.75 | 0.0600001 | 8.70 | 0.7 | 0.76 | 0.7 | 52794 |
| 1730760000 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.6899999 | 0.67 | 11960 |
| 1730497200 | 0.68 | -0.02 | -2.86 | 0.71 | 0.71 | 0.68 | 21330 |
| 1730410800 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 43805 |
| 1730324400 | 0.72 | 0.02 | 2.86 | 0.72 | 0.72 | 0.6899999 | 19220 |
| 1730238000 | 0.7 | 0.08 | 12.90 | 0.66 | 0.72 | 0.66 | 154426 |
| 1730151600 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 8600 |
| 1729892400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 17410 |
| 1729806000 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 18300 |
| 1729719600 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 8930 |
| 1729633200 | 0.63 | -0.04 | -5.97 | 0.68 | 0.68 | 0.63 | 87646 |
| 1729546800 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.66 | 22287 |
| 1729287600 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.64 | 55411 |
| 1729201200 | 0.64 | 0.01 | 1.59 | 0.64 | 0.65 | 0.63 | 19785 |
| 1729114800 | 0.63 | 0 | 0.00 | 0.63 | 0.65 | 0.63 | 76138 |
| 1729028400 | 0.63 | -0.06 | -8.70 | 0.68 | 0.68 | 0.62 | 75163 |
| 1728682800 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.68 | 22800 |
| 1728596400 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.72 | 0.6899999 | 12450 |
| 1728510000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1728423600 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.7 | 0.6899999 | 3500 |
| 1728337200 | 0.71 | -0.03 | -4.05 | 0.75 | 0.75 | 0.71 | 14560 |
| 1728078000 | 0.74 | 0.09 | 13.85 | 0.76 | 0.76 | 0.68 | 55145 |
| 1727991600 | 0.65 | -0.14 | -17.72 | 0.79 | 0.8 | 0.65 | 102450 |
| 1727905200 | 0.79 | 0.14 | 21.54 | 0.67 | 0.8 | 0.67 | 190887 |
| 1727818800 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 10900 |
| 1727730000 | 0.65 | -0.01 | -1.52 | 0.67 | 0.67 | 0.65 | 37050 |
| 1727473200 | 0.66 | 0.02 | 3.13 | 0.66 | 0.66 | 0.66 | 39050 |
| 1727386800 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 19400 |
| 1727300400 | 0.62 | -0.01 | -1.59 | 0.64 | 0.64 | 0.62 | 5500 |
| 1727214000 | 0.63 | -0.02 | -3.08 | 0.64 | 0.68 | 0.63 | 12902 |
| 1727127600 | 0.65 | 0 | 0.00 | 0.66 | 0.67 | 0.64 | 20000 |
| 1726868400 | 0.65 | -0.03 | -4.41 | 0.65 | 0.66 | 0.64 | 19500 |
| 1726782000 | 0.68 | 0.04 | 6.25 | 0.65 | 0.6899999 | 0.65 | 43404 |
| 1726695600 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 27260 |
| 1726609200 | 0.64 | 0.04 | 6.67 | 0.62 | 0.64 | 0.61 | 25735 |
| 1726522800 | 0.6 | -0.01 | -1.64 | 0.6 | 0.63 | 0.6 | 18014 |
| 1726263600 | 0.61 | -0.02 | -3.17 | 0.62 | 0.64 | 0.6 | 24019 |
| 1726177200 | 0.63 | 0.01 | 1.61 | 0.63 | 0.65 | 0.63 | 9500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
