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 | 0.08 | 12.6984126984 | 0.63 | 0.75 | 0.63 | 22185 | 0.69104114 | CS |
| 4 | 0.21 | 42 | 0.5 | 0.75 | 0.47 | 17328 | 0.61159482 | CS |
| 12 | 0.08 | 12.6984126984 | 0.63 | 0.75 | 0.36 | 20353 | 0.53759795 | CS |
| 26 | -0.03 | -4.05405405405 | 0.74 | 0.75 | 0.36 | 15812 | 0.56095018 | CS |
| 52 | -0.15 | -17.4418604651 | 0.86 | 1 | 0.36 | 20357 | 0.71908463 | CS |
| 156 | -0.99 | -58.2352941176 | 1.7 | 2.09 | 0.36 | 21073 | 1.12857156 | CS |
| 260 | -4.03 | -85.0210970464 | 4.74 | 5.68 | 0.36 | 46553 | 2.14506303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 15 |
| 1721684400 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 9600 |
| 1721425200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 55 |
| 1721338800 | 0.7 | 0.03 | 4.48 | 0.7 | 0.75 | 0.7 | 55539 |
| 1721252400 | 0.67 | 0.03 | 4.69 | 0.66 | 0.67 | 0.66 | 17500 |
| 1721166000 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.63 | 6100 |
| 1721079600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 28200 |
| 1720820400 | 0.62 | 0.02 | 3.33 | 0.5699999 | 0.62 | 0.56 | 23633 |
| 1720734000 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 2000 |
| 1720647600 | 0.58 | -0.03 | -4.92 | 0.61 | 0.65 | 0.58 | 29000 |
| 1720561200 | 0.61 | 0.03 | 5.17 | 0.58 | 0.65 | 0.58 | 17400 |
| 1720474800 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 5320 |
| 1720215600 | 0.59 | -0.03 | -4.84 | 0.63 | 0.65 | 0.58 | 24416 |
| 1720129200 | 0.62 | 0.11 | 21.57 | 0.54 | 0.65 | 0.54 | 25602 |
| 1720042800 | 0.51 | 0.04 | 8.51 | 0.52 | 0.52 | 0.51 | 2500 |
| 1719956400 | 0.47 | -0.04 | -7.84 | 0.47 | 0.47 | 0.47 | 2000 |
| 1719610800 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 1500 |
| 1719524400 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 2000 |
| 1719438000 | 0.495 | -0.035 | -6.60 | 0.5 | 0.5 | 0.495 | 7500 |
| 1719351600 | 0.53 | 0.05 | 10.42 | 0.5 | 0.54 | 0.5 | 52100 |
| 1719265200 | 0.48 | 0 | 0.00 | 0.425 | 0.48 | 0.425 | 7503 |
| 1719006000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 7016 |
| 1718919600 | 0.49 | 0.025 | 5.38 | 0.49 | 0.49 | 0.48 | 42900 |
| 1718833200 | 0.465 | 0.08 | 20.78 | 0.39 | 0.47 | 0.39 | 118779 |
| 1718746800 | 0.385 | 0.01 | 2.67 | 0.385 | 0.395 | 0.385 | 22555 |
| 1718660400 | 0.375 | 0.01 | 2.74 | 0.36 | 0.375 | 0.36 | 10935 |
| 1718401200 | 0.365 | -0.03 | -7.59 | 0.385 | 0.385 | 0.36 | 23386 |
| 1718314800 | 0.395 | -0.02 | -4.82 | 0.405 | 0.405 | 0.395 | 8900 |
| 1718228400 | 0.415 | 0.01 | 2.47 | 0.42 | 0.42 | 0.4 | 11200 |
| 1718142000 | 0.405 | -0.02 | -4.71 | 0.38 | 0.405 | 0.38 | 26300 |
| 1718055600 | 0.425 | -0.025 | -5.56 | 0.425 | 0.425 | 0.425 | 12518 |
| 1717796400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 17100 |
| 1717710000 | 0.45 | -0.025 | -5.26 | 0.455 | 0.46 | 0.45 | 41637 |
| 1717623600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1717537200 | 0.475 | -0.025 | -5.00 | 0.52 | 0.52 | 0.455 | 44301 |
| 1717450800 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 11500 |
| 1717191600 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.51 | 26600 |
| 1717105200 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 2546 |
| 1717018800 | 0.53 | -0.02 | -3.64 | 0.52 | 0.53 | 0.52 | 1170 |
| 1716932400 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 40007 |
| 1716846000 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.56 | 18600 |
| 1716586800 | 0.5699999 | 0.0599999 | 11.76 | 0.52 | 0.58 | 0.52 | 57500 |
| 1716500400 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.51 | 21600 |
| 1716414000 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 30500 |
| 1716327600 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 14392 |
| 1715982000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1715895600 | 0.55 | -0.05 | -8.33 | 0.55 | 0.5699999 | 0.55 | 23500 |
| 1715809200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 22210 |
| 1715722800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 11800 |
| 1715636400 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 7500 |
| 1715377200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 5050 |
| 1715290800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 13500 |
| 1715204400 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.59 | 0.5699999 | 4111 |
| 1715118000 | 0.58 | -0.02 | -3.33 | 0.5699999 | 0.58 | 0.56 | 24203 |
| 1715031600 | 0.6 | -0.03 | -4.76 | 0.6 | 0.6 | 0.6 | 2289 |
| 1714772400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 27000 |
| 1714686000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 500 |
| 1714599600 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 23003 |
| 1714513200 | 0.63 | 0 | 0.00 | 0.63 | 0.66 | 0.63 | 23400 |
| 1714426800 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.63 | 9550 |
| 1714167600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1714081200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 2850 |
| 1713994800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
