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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 33.88 | 4.98 | 17.23 | 29.52 | 35.27 | 29.28 | 7038 |
| 1722270600 | 28.9 | 0.07 | 0.24 | 27.8 | 29.475 | 26.105 | 699 |
| 1722011400 | 28.83 | 1.34 | 4.86 | 28.23 | 31.005 | 25.93 | 2454 |
| 1721925000 | 27.495 | 1.96 | 7.65 | 26.9 | 33.299999 | 26.615 | 7887 |
| 1721838600 | 25.54 | 3.37 | 15.19 | 24.25 | 25.85 | 23.83 | 2163 |
| 1721752200 | 22.1725 | -2.07 | -8.53 | 22.7 | 23.4375 | 21.8275 | 3037 |
| 1721665800 | 24.24 | -1.1 | -4.32 | 25.58 | 25.97 | 22.6075 | 6290 |
| 1721406600 | 25.335 | -1.24 | -4.65 | 25.2 | 25.75 | 24.04 | 6253 |
| 1721320200 | 26.57 | 1.19 | 4.69 | 23.38 | 27.29 | 23.315 | 5980 |
| 1721233800 | 25.38 | 3.52 | 16.09 | 23.78 | 26.125 | 23.075 | 9381 |
| 1721147400 | 21.8625 | 1.66 | 8.23 | 21 | 22.67 | 20.68 | 2656 |
| 1721061000 | 20.2 | 0.27 | 1.37 | 20.54 | 22.6 | 19.5675 | 1836 |
| 1720801800 | 19.9275 | -1.1 | -5.23 | 22 | 22.07 | 19.6625 | 2858 |
| 1720715400 | 21.0275 | 2.26 | 12.03 | 18.765 | 21.03 | 17.4 | 16508 |
| 1720629000 | 18.77 | -1.25 | -6.22 | 19.6 | 19.6675 | 18.51 | 4048 |
| 1720542600 | 20.015 | -1.4 | -6.53 | 20.83 | 21.0025 | 18.8375 | 8029 |
| 1720456200 | 21.4125 | -0.84 | -3.79 | 23.505 | 23.505 | 20.065 | 1963 |
| 1720197000 | 22.255 | 0.26 | 1.17 | 22 | 22.68 | 20.845 | 2193 |
| 1720110600 | 21.9975 | -0.9 | -3.94 | 21.46 | 22.3975 | 21.46 | 2543 |
| 1720024200 | 22.9 | -2.68 | -10.48 | 26 | 26.35 | 22.9 | 6776 |
| 1719937800 | 25.58 | 1.26 | 5.18 | 23.875 | 26.045 | 23.875 | 649 |
| 1719851400 | 24.32 | 24.28 | 63,068.83 | 23.205 | 27.03 | 23.205 | 150 |
| 1719592200 | 0.0385 | -0.00225 | -5.52 | 0.0385 | 0.041 | 0.03675 | 13376910 |
| 1719505800 | 0.04075 | 0 | 0.00 | 0.041 | 0.04125 | 0.03875 | 4924689 |
| 1719419400 | 0.04075 | 0.00025 | 0.62 | 0.037 | 0.0415 | 0.0352499 | 53134169 |
| 1719333000 | 0.0405 | -0.006 | -12.90 | 0.0509999 | 0.052 | 0.0405 | 23675799 |
| 1719246600 | 0.0465 | 0.0075 | 19.23 | 0.041 | 0.048 | 0.03975 | 15504134 |
| 1718987400 | 0.039 | 0.008 | 25.81 | 0.0354999 | 0.04225 | 0.0352499 | 45040286 |
| 1718901000 | 0.031 | 0.0005 | 1.64 | 0.028 | 0.069 | 0.028 | 20996180 |
| 1718814600 | 0.0305 | -0.00425 | -12.23 | 0.034 | 0.034 | 0.02925 | 2813017 |
| 1718728200 | 0.03475 | -0.002 | -5.44 | 0.038 | 0.038 | 0.03475 | 974066 |
| 1718641800 | 0.03675 | -0.00075 | -2.00 | 0.038 | 0.0725 | 0.03475 | 2134564 |
| 1718382600 | 0.0375 | -0.003 | -7.41 | 0.036 | 0.05 | 0.0354999 | 19556077 |
| 1718296200 | 0.0405 | -0.00175 | -4.14 | 0.0385 | 0.04075 | 0.03825 | 1209478 |
| 1718209800 | 0.04225 | -0.00575 | -11.98 | 0.052 | 0.0565 | 0.04075 | 2079934 |
| 1718123400 | 0.048 | 0.00175 | 3.78 | 0.047 | 0.0555 | 0.0455 | 634912 |
| 1718037000 | 0.04625 | -0.00375 | -7.50 | 0.048 | 0.0525 | 0.045 | 6028409 |
| 1717777800 | 0.05 | 0.00175 | 3.63 | 0.047 | 0.05975 | 0.045 | 8667600 |
| 1717691400 | 0.04825 | -0.0015 | -3.02 | 0.045 | 0.0505 | 0.04225 | 5776465 |
| 1717605000 | 0.04975 | -0.00775 | -13.48 | 0.057 | 0.0825 | 0.04925 | 6643144 |
| 1717518600 | 0.0575 | -0.00275 | -4.56 | 0.06 | 0.06 | 0.05575 | 10246545 |
| 1717432200 | 0.06025 | -0.00675 | -10.07 | 0.0595 | 0.06375 | 0.05825 | 1532948 |
| 1717173000 | 0.067 | 0.006 | 9.84 | 0.064 | 0.0685 | 0.05975 | 2480049 |
| 1717086600 | 0.061 | 0.0015 | 2.52 | 0.06 | 0.06175 | 0.0512499 | 2025659 |
| 1717000200 | 0.0595 | -0.0045 | -7.03 | 0.062 | 0.06475 | 0.0565 | 48711866 |
| 1716913800 | 0.064 | -0.016 | -20.00 | 0.08 | 0.0867499 | 0.06325 | 4441906 |
| 1716568200 | 0.08 | -0.0025 | -3.03 | 0.0835 | 0.08525 | 0.07875 | 1368212 |
| 1716481800 | 0.0825 | -0.0305 | -26.99 | 0.094 | 0.094 | 0.08075 | 14892187 |
| 1716395400 | 0.113 | -0.0005 | -0.44 | 0.112 | 0.1155 | 0.1105 | 1014524 |
| 1716309000 | 0.1135 | -0.0025 | -2.16 | 0.111 | 0.1195 | 0.111 | 1763710 |
| 1716222600 | 0.116 | -0.003 | -2.52 | 0.12 | 0.1245 | 0.1125 | 297748 |
| 1715963400 | 0.119 | 0.007 | 6.25 | 0.117 | 0.1205 | 0.1145 | 202131 |
| 1715877000 | 0.112 | -0.005 | -4.27 | 0.117 | 0.1225 | 0.111 | 878941 |
| 1715790600 | 0.117 | -0.0125 | -9.65 | 0.13 | 0.1525 | 0.1155 | 972985 |
| 1715704200 | 0.1295 | -0.0045 | -3.36 | 0.134 | 0.1375 | 0.1295 | 453998 |
| 1715617800 | 0.134 | -0.001 | -0.74 | 0.13 | 0.1409999 | 0.13 | 78712 |
| 1715358600 | 0.135 | -0.0015 | -1.10 | 0.135 | 0.1385 | 0.1285 | 618150 |
| 1715272200 | 0.1365 | 0.0015 | 1.11 | 0.137 | 0.1419999 | 0.1295 | 1152931 |
| 1715185800 | 0.135 | 0.0025 | 1.89 | 0.135 | 0.138 | 0.1305 | 622084 |
| 1715099400 | 0.1325 | -0.0135 | -9.25 | 0.13 | 0.1375 | 0.1275 | 331157 |
| 1714753800 | 0.146 | -0.0185 | -11.25 | 0.156 | 0.164 | 0.1409999 | 262015 |
| 1714667400 | 0.1645 | -0.013 | -7.32 | 0.178 | 0.178 | 0.161 | 666363 |
| 1714581000 | 0.1775 | 0.026 | 17.16 | 0.165 | 0.179 | 0.162 | 1187332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
