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 | -9.52380952381 | 0.21 | 0.23 | 0.19 | 23542 | 0.19665487 | CS |
| 4 | 0.01 | 5.55555555556 | 0.18 | 0.4 | 0.13 | 55730 | 0.28174738 | CS |
| 12 | -0.17 | -47.2222222222 | 0.36 | 0.4 | 0.125 | 41756 | 0.22111915 | CS |
| 26 | -0.29 | -60.4166666667 | 0.48 | 0.52 | 0.125 | 23808 | 0.24387205 | CS |
| 52 | -0.4 | -67.7966101695 | 0.59 | 0.74 | 0.125 | 16334 | 0.30870053 | CS |
| 156 | -0.41 | -68.3333333333 | 0.6 | 0.8 | 0.125 | 14083 | 0.34941007 | CS |
| 260 | -0.41 | -68.3333333333 | 0.6 | 0.8 | 0.125 | 14083 | 0.34941007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.19 | -0.01 | -5.00 | 0.23 | 0.23 | 0.19 | 23625 |
| 1721943600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1000 |
| 1721857200 | 0.2 | -0.05 | -20.00 | 0.21 | 0.21 | 0.2 | 46000 |
| 1721770800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721684400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721425200 | 0.25 | 0.04 | 19.05 | 0.25 | 0.25 | 0.25 | 1499 |
| 1721338800 | 0.21 | -0.025 | -10.64 | 0.225 | 0.225 | 0.2 | 13050 |
| 1721252400 | 0.235 | -0.065 | -21.67 | 0.235 | 0.235 | 0.235 | 1525 |
| 1721166000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721079600 | 0.3 | 0.055 | 22.45 | 0.3 | 0.3 | 0.3 | 554 |
| 1720820400 | 0.245 | 0.02 | 8.89 | 0.305 | 0.32 | 0.245 | 19000 |
| 1720734000 | 0.225 | -0.115 | -33.82 | 0.36 | 0.36 | 0.225 | 76354 |
| 1720647600 | 0.34 | 0.19 | 126.67 | 0.17 | 0.4 | 0.17 | 476036 |
| 1720561200 | 0.15 | -0.02 | -11.76 | 0.17 | 0.19 | 0.13 | 102600 |
| 1720474800 | 0.17 | -0.015 | -8.11 | 0.19 | 0.19 | 0.17 | 10947 |
| 1720215600 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 2 |
| 1720129200 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1720042800 | 0.185 | 0.005 | 2.78 | 0.185 | 0.185 | 0.185 | 3500 |
| 1719956400 | 0.18 | -0.02 | -10.00 | 0.18 | 0.18 | 0.18 | 6022 |
| 1719610800 | 0.2 | 0.04 | 25.00 | 0.185 | 0.2 | 0.185 | 2500 |
| 1719524400 | 0.16 | 0.01 | 6.67 | 0.16 | 0.16 | 0.16 | 500 |
| 1719438000 | 0.15 | 0 | 0.00 | 0.16 | 0.185 | 0.15 | 16000 |
| 1719351600 | 0.15 | -0.035 | -18.92 | 0.155 | 0.155 | 0.15 | 6000 |
| 1719265200 | 0.185 | -0.015 | -7.50 | 0.185 | 0.185 | 0.185 | 870 |
| 1719006000 | 0.2 | 0.04 | 25.00 | 0.165 | 0.2049999 | 0.145 | 37999 |
| 1718919600 | 0.16 | 0.005 | 3.23 | 0.195 | 0.195 | 0.16 | 55500 |
| 1718833200 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1718746800 | 0.155 | -0.005 | -3.13 | 0.16 | 0.16 | 0.14 | 27650 |
| 1718660400 | 0.16 | 0.015 | 10.34 | 0.15 | 0.185 | 0.15 | 24121 |
| 1718401200 | 0.145 | -0.015 | -9.38 | 0.19 | 0.19 | 0.145 | 2950 |
| 1718314800 | 0.16 | 0.03 | 23.08 | 0.14 | 0.16 | 0.14 | 28014 |
| 1718228400 | 0.13 | -0.005 | -3.70 | 0.14 | 0.14 | 0.125 | 32007 |
| 1718142000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1718055600 | 0.135 | -0.005 | -3.57 | 0.135 | 0.135 | 0.135 | 4154 |
| 1717796400 | 0.14 | -0.035 | -20.00 | 0.175 | 0.175 | 0.135 | 305821 |
| 1717710000 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 4000 |
| 1717623600 | 0.175 | -0.005 | -2.78 | 0.19 | 0.19 | 0.17 | 31622 |
| 1717537200 | 0.18 | -0.06 | -25.00 | 0.255 | 0.255 | 0.17 | 424400 |
| 1717450800 | 0.24 | 0.01 | 4.35 | 0.22 | 0.24 | 0.165 | 48011 |
| 1717191600 | 0.23 | 0.005 | 2.22 | 0.23 | 0.235 | 0.225 | 12750 |
| 1717105200 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 1000 |
| 1717018800 | 0.23 | -0.01 | -4.17 | 0.275 | 0.275 | 0.23 | 7000 |
| 1716932400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1716846000 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 500 |
| 1716586800 | 0.235 | 0.005 | 2.17 | 0.235 | 0.255 | 0.225 | 28718 |
| 1716500400 | 0.23 | -0.045 | -16.36 | 0.255 | 0.255 | 0.225 | 17558 |
| 1716414000 | 0.275 | 0.025 | 10.00 | 0.275 | 0.275 | 0.275 | 3000 |
| 1716327600 | 0.25 | -0.045 | -15.25 | 0.265 | 0.265 | 0.235 | 22858 |
| 1715982000 | 0.295 | 0.03 | 11.32 | 0.26 | 0.295 | 0.26 | 5800 |
| 1715895600 | 0.265 | 0.005 | 1.92 | 0.375 | 0.375 | 0.265 | 27060 |
| 1715809200 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 3500 |
| 1715722800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1715636400 | 0.26 | 0.01 | 4.00 | 0.27 | 0.27 | 0.26 | 1685 |
| 1715377200 | 0.25 | -0.01 | -3.85 | 0.3 | 0.3 | 0.25 | 1500 |
| 1715290800 | 0.26 | -0.04 | -13.33 | 0.265 | 0.265 | 0.26 | 17131 |
| 1715204400 | 0.3 | -0.05 | -14.29 | 0.33 | 0.33 | 0.265 | 31718 |
| 1715118000 | 0.35 | 0.02 | 6.06 | 0.35 | 0.35 | 0.35 | 500 |
| 1715031600 | 0.33 | -0.03 | -8.33 | 0.36 | 0.36 | 0.33 | 31422 |
| 1714772400 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 27837 |
| 1714686000 | 0.36 | -0.035 | -8.86 | 0.365 | 0.365 | 0.36 | 12000 |
| 1714599600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 300 |
| 1714513200 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 5000 |
| 1714426800 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 4500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
