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 | -0.025 | -8.62068965517 | 0.29 | 0.29 | 0.255 | 43800 | 0.27650685 | CS |
| 4 | -0.025 | -8.62068965517 | 0.29 | 0.3 | 0.255 | 50605 | 0.28650579 | CS |
| 12 | -0.045 | -14.5161290323 | 0.31 | 0.345 | 0.235 | 83647 | 0.28093082 | CS |
| 26 | -0.075 | -22.0588235294 | 0.34 | 0.445 | 0.235 | 74748 | 0.31016302 | CS |
| 52 | -0.05 | -15.873015873 | 0.315 | 0.49 | 0.185 | 74892 | 0.32221558 | CS |
| 156 | -0.225 | -45.9183673469 | 0.49 | 0.6 | 0.185 | 68440 | 0.33502979 | CS |
| 260 | -0.225 | -45.9183673469 | 0.49 | 0.6 | 0.185 | 68440 | 0.33502979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721163900 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1721077500 | 0.265 | 0.01 | 3.92 | 0.265 | 0.265 | 0.265 | 2000 |
| 1720818300 | 0.255 | -0.02 | -7.27 | 0.275 | 0.275 | 0.255 | 27500 |
| 1720731900 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.26 | 127500 |
| 1720645500 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 6000 |
| 1720559100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 56000 |
| 1720472700 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 304200 |
| 1720213500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1720127100 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 2800 |
| 1720040700 | 0.3 | 0.0150001 | 5.26 | 0.295 | 0.3 | 0.295 | 27000 |
| 1719954300 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.28 | 35501 |
| 1719608700 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.295 | 0.28 | 69000 |
| 1719522300 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 4000 |
| 1719435900 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 10500 |
| 1719349500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1719263100 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 64500 |
| 1719003900 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 60080 |
| 1718917500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 3700 |
| 1718831100 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 28000 |
| 1718744700 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.2849999 | 32000 |
| 1718658300 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.295 | 0.2849999 | 18166 |
| 1718399100 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 65500 |
| 1718312700 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.26 | 722501 |
| 1718226300 | 0.275 | -0.02 | -6.78 | 0.295 | 0.295 | 0.275 | 91666 |
| 1718139900 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.305 | 0.295 | 99250 |
| 1718053440 | 0.2849999 | 0.0349999 | 14.00 | 0.26 | 0.295 | 0.26 | 555500 |
| 1717794300 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 17000 |
| 1717707900 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.255 | 32000 |
| 1717621500 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.265 | 4000 |
| 1717535100 | 0.26 | -0.015 | -5.45 | 0.265 | 0.265 | 0.26 | 16000 |
| 1717448700 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.275 | 3449 |
| 1717189500 | 0.265 | 0.015 | 6.00 | 0.26 | 0.27 | 0.26 | 11000 |
| 1717103100 | 0.25 | -0.01 | -3.85 | 0.255 | 0.265 | 0.235 | 719500 |
| 1717016700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 2001 |
| 1716930300 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 6001 |
| 1716843900 | 0.26 | -0.01 | -3.70 | 0.265 | 0.265 | 0.26 | 5000 |
| 1716584700 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.265 | 37000 |
| 1716498300 | 0.25 | -0.02 | -7.41 | 0.265 | 0.27 | 0.235 | 245000 |
| 1716411900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 3900 |
| 1716325500 | 0.27 | -0.025 | -8.47 | 0.275 | 0.275 | 0.27 | 4000 |
| 1715979900 | 0.295 | 0.025 | 9.26 | 0.28 | 0.295 | 0.265 | 64300 |
| 1715893500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1715807100 | 0.27 | -0.03 | -10.00 | 0.3 | 0.3 | 0.265 | 137500 |
| 1715720700 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 19382 |
| 1715634300 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1715375100 | 0.305 | -0.02 | -6.15 | 0.32 | 0.32 | 0.305 | 122318 |
| 1715288700 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 22000 |
| 1715202300 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 3000 |
| 1715115900 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 58500 |
| 1715029500 | 0.34 | 0.02 | 6.25 | 0.32 | 0.3449999 | 0.32 | 42200 |
| 1714770300 | 0.32 | 0.015 | 4.92 | 0.325 | 0.325 | 0.32 | 29500 |
| 1714683900 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 2000 |
| 1714597500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1071 |
| 1714511100 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 50000 |
| 1714424700 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 5500 |
| 1714165500 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.3 | 68500 |
| 1714079100 | 0.315 | 0.01 | 3.28 | 0.305 | 0.315 | 0.305 | 1400 |
| 1713992700 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 10000 |
| 1713906300 | 0.3 | -0.01 | -3.23 | 0.31 | 0.315 | 0.3 | 361050 |
| 1713819900 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 15000 |
| 1713560700 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1713474300 | 0.31 | -0.0275 | -8.15 | 0.325 | 0.325 | 0.31 | 218000 |
| 1713387900 | 0.3375 | -0.0125 | -3.57 | 0.35 | 0.35 | 0.31 | 106500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
