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 | 0.52 | 0.555 | 0.5056 | 115867 | 0.5220263 | CS |
| 4 | 0 | 0 | 0.52 | 0.5911 | 0.4578 | 149804 | 0.51209417 | CS |
| 12 | 0.08 | 18.1818181818 | 0.44 | 0.6087 | 0.4165 | 169179 | 0.50583974 | CS |
| 26 | 0.03 | 6.12244897959 | 0.49 | 0.6087 | 0.4015 | 182187 | 0.50208766 | CS |
| 52 | -0.299 | -36.5079365079 | 0.819 | 0.93 | 0.4015 | 208925 | 0.59791691 | CS |
| 156 | -3.48 | -87 | 4 | 4.43 | 0.4015 | 631612 | 1.81614457 | CS |
| 260 | -5.33 | -91.1111111111 | 5.85 | 6.16 | 0.4015 | 735014 | 2.50420592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 0.52 | 0.0041 | 0.79 | 0.55 | 0.55 | 0.5103 | 90539 |
| 1721946600 | 0.5159 | -0.0043 | -0.83 | 0.515 | 0.5273 | 0.5108 | 86110 |
| 1721860200 | 0.5202 | -0.0118 | -2.22 | 0.535 | 0.535 | 0.515 | 43871 |
| 1721773800 | 0.532 | 0.0117 | 2.25 | 0.52 | 0.549 | 0.52 | 139562 |
| 1721687400 | 0.5203 | 0.0023 | 0.44 | 0.555 | 0.555 | 0.52 | 201314 |
| 1721428200 | 0.518 | 0.004 | 0.78 | 0.52 | 0.5314 | 0.5056 | 108478 |
| 1721341800 | 0.514 | -0.042 | -7.55 | 0.59 | 0.5911 | 0.5122 | 499176 |
| 1721255400 | 0.556 | 0.0329 | 6.29 | 0.53 | 0.5699999 | 0.5299 | 534192 |
| 1721169000 | 0.5231 | 0.0322 | 6.56 | 0.481 | 0.53 | 0.481 | 266610 |
| 1721082600 | 0.4909 | 0.002 | 0.41 | 0.479 | 0.509899 | 0.476 | 138582 |
| 1720823400 | 0.4889 | 0.026 | 5.62 | 0.47 | 0.4897 | 0.47 | 114093 |
| 1720737000 | 0.4629 | -0.0092 | -1.95 | 0.48 | 0.4859 | 0.4629 | 86365 |
| 1720650600 | 0.4721 | 0.0021 | 0.45 | 0.475 | 0.4856 | 0.4578 | 80735 |
| 1720564200 | 0.47 | -0.0041 | -0.86 | 0.47 | 0.4844 | 0.463 | 66088 |
| 1720477800 | 0.4741 | -0.0059 | -1.23 | 0.474 | 0.48 | 0.47 | 73461 |
| 1720218600 | 0.48 | 0.0046 | 0.97 | 0.47 | 0.48 | 0.47 | 65209 |
| 1720040640 | 0.4754 | 0.0048 | 1.02 | 0.468 | 0.4796 | 0.4629 | 66737 |
| 1719959400 | 0.4706 | -0.0045 | -0.95 | 0.4725 | 0.4899 | 0.47 | 84959 |
| 1719873000 | 0.4751 | -0.0066 | -1.37 | 0.5 | 0.5 | 0.4701 | 90281 |
| 1719613800 | 0.4817 | 0.0019 | 0.40 | 0.52 | 0.52 | 0.47 | 100444 |
| 1719527400 | 0.4798 | 0.0038 | 0.80 | 0.496 | 0.5113 | 0.4624 | 220270 |
| 1719441000 | 0.476 | 0.0246 | 5.45 | 0.481 | 0.486 | 0.4525 | 129402 |
| 1719354600 | 0.4514 | -0.0186 | -3.96 | 0.461 | 0.4809 | 0.4514 | 87150 |
| 1719268200 | 0.47 | -0.02 | -4.08 | 0.5 | 0.5 | 0.47 | 81624 |
| 1719009000 | 0.49 | 0.04 | 8.89 | 0.45 | 0.49 | 0.45 | 270568 |
| 1718922600 | 0.45 | -0.02 | -4.26 | 0.4669 | 0.4869 | 0.45 | 135024 |
| 1718749800 | 0.47 | -0.0174 | -3.57 | 0.4874 | 0.4874 | 0.47 | 158945 |
| 1718663400 | 0.4874 | -0.0046 | -0.93 | 0.5 | 0.5098 | 0.4809 | 138899 |
| 1718404200 | 0.492 | -0.0158 | -3.11 | 0.4986 | 0.5185999 | 0.481716 | 165381 |
| 1718317800 | 0.5078 | -0.0002 | -0.04 | 0.53 | 0.53 | 0.4952 | 158837 |
| 1718231400 | 0.508 | -0.0052 | -1.01 | 0.52 | 0.5332 | 0.5014999 | 194225 |
| 1718145000 | 0.5132 | -0.0018 | -0.35 | 0.534 | 0.534 | 0.51 | 157656 |
| 1718058600 | 0.515 | -0.0349 | -6.35 | 0.5528999 | 0.5558999 | 0.515 | 187305 |
| 1717799400 | 0.5499 | -0.0171 | -3.02 | 0.553 | 0.5669999 | 0.51 | 236279 |
| 1717713000 | 0.5669999 | -0.031 | -5.18 | 0.59 | 0.597 | 0.55 | 185603 |
| 1717626600 | 0.598 | 0.0244 | 4.25 | 0.58 | 0.6087 | 0.5709999 | 415883 |
| 1717540200 | 0.5736 | 0.004 | 0.70 | 0.595 | 0.6 | 0.5402 | 264330 |
| 1717453800 | 0.5696 | 0.0662 | 13.15 | 0.52 | 0.5777 | 0.51 | 491998 |
| 1717194600 | 0.5034 | 0.0214 | 4.44 | 0.4872 | 0.52 | 0.4819 | 242837 |
| 1717108200 | 0.482 | 0.008 | 1.69 | 0.472 | 0.49 | 0.471101 | 81417 |
| 1717021800 | 0.474 | -0.006 | -1.25 | 0.494 | 0.4988 | 0.4717 | 180001 |
| 1716935400 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.4711 | 105043 |
| 1716589800 | 0.48 | 0.001 | 0.21 | 0.4835 | 0.494 | 0.471 | 103585 |
| 1716503400 | 0.479 | 0.0086 | 1.83 | 0.48 | 0.488 | 0.471 | 76175 |
| 1716417000 | 0.4704 | -0.0046 | -0.97 | 0.482 | 0.482 | 0.47 | 128795 |
| 1716330600 | 0.475 | -0.005 | -1.04 | 0.5 | 0.5 | 0.471 | 107753 |
| 1716244200 | 0.48 | 0.0007 | 0.15 | 0.4899 | 0.5058 | 0.4701 | 253044 |
| 1715985000 | 0.4793 | 0.0041 | 0.86 | 0.506 | 0.506 | 0.479201 | 153358 |
| 1715898600 | 0.4752 | -0.0048 | -1.00 | 0.4973 | 0.4973 | 0.4741 | 100640 |
| 1715812200 | 0.48 | 0.031 | 6.90 | 0.5 | 0.5001 | 0.4601 | 315383 |
| 1715725800 | 0.449 | -0.011 | -2.39 | 0.46 | 0.488 | 0.4165 | 203686 |
| 1715639400 | 0.46 | -0.0094 | -2.00 | 0.4729 | 0.4857 | 0.43 | 293309 |
| 1715380200 | 0.4694 | -0.02 | -4.09 | 0.481 | 0.485 | 0.461 | 166379 |
| 1715293800 | 0.4894 | -0.0121 | -2.41 | 0.5215 | 0.5215 | 0.45 | 109061 |
| 1715207400 | 0.5014999 | 0.0121999 | 2.49 | 0.489 | 0.509 | 0.487 | 89762 |
| 1715121000 | 0.4893 | 0.0143 | 3.01 | 0.475 | 0.5129 | 0.475 | 181574 |
| 1715034600 | 0.475 | 0.036 | 8.20 | 0.4395 | 0.489 | 0.439201 | 156895 |
| 1714775400 | 0.439 | -0.001 | -0.23 | 0.44 | 0.44 | 0.431376 | 68849 |
| 1714689000 | 0.44 | -0.0081 | -1.81 | 0.45 | 0.4598 | 0.44 | 86694 |
| 1714602600 | 0.4481 | 0.0042 | 0.95 | 0.435 | 0.4494 | 0.434501 | 58595 |
| 1714516200 | 0.4439 | -0.0006 | -0.13 | 0.44 | 0.444 | 0.42 | 79420 |
| 1714429800 | 0.4445 | 0.0047 | 1.07 | 0.4485 | 0.4495 | 0.4348 | 99111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
