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 | -0.015 | -11.5384615385 | 0.13 | 0.15 | 0.115 | 142699 | 0.13584433 | CS |
| 4 | -0.065 | -36.1111111111 | 0.18 | 0.18 | 0.1 | 137464 | 0.12385828 | CS |
| 12 | -0.125 | -52.0833333333 | 0.24 | 0.38 | 0.1 | 82342 | 0.18043739 | CS |
| 26 | -0.635 | -84.6666666667 | 0.75 | 0.93 | 0.1 | 73214 | 0.35907588 | CS |
| 52 | 0.035 | 43.75 | 0.08 | 0.93 | 0.08 | 52479 | 0.47539615 | CS |
| 156 | -0.235 | -67.1428571429 | 0.35 | 0.93 | 0.07 | 30400 | 0.47441816 | CS |
| 260 | -0.235 | -67.1428571429 | 0.35 | 0.93 | 0.07 | 30400 | 0.47441816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736546700 | 0.125 | -0.015 | -10.71 | 0.13 | 0.14 | 0.12 | 204000 |
| 1736460300 | 0.14 | 0.01 | 7.69 | 0.14 | 0.14 | 0.13 | 488500 |
| 1736373900 | 0.13 | -0.01 | -7.14 | 0.14 | 0.14 | 0.13 | 5000 |
| 1736287500 | 0.14 | -0.01 | -6.67 | 0.15 | 0.15 | 0.14 | 1500 |
| 1736201100 | 0.15 | 0.05 | 50.00 | 0.13 | 0.15 | 0.13 | 14495 |
| 1735941900 | 0.1 | -0.01 | -9.09 | 0.115 | 0.115 | 0.1 | 38500 |
| 1735855500 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.1 | 12000 |
| 1735682700 | 0.1 | -0.01 | -9.09 | 0.11 | 0.11 | 0.1 | 64000 |
| 1735596300 | 0.11 | -0.02 | -15.38 | 0.13 | 0.13 | 0.11 | 20500 |
| 1735337100 | 0.13 | 0.015 | 13.04 | 0.12 | 0.13 | 0.105 | 466500 |
| 1735077900 | 0.115 | 0.005 | 4.55 | 0.12 | 0.125 | 0.115 | 197500 |
| 1734991500 | 0.11 | 0.005 | 4.76 | 0.11 | 0.12 | 0.11 | 552000 |
| 1734732300 | 0.105 | -0.065 | -38.24 | 0.16 | 0.16 | 0.105 | 175000 |
| 1734645900 | 0.17 | 0.02 | 13.33 | 0.16 | 0.17 | 0.16 | 63000 |
| 1734559500 | 0.15 | -0.03 | -16.67 | 0.18 | 0.18 | 0.15 | 22000 |
| 1734473100 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 5500 |
| 1734386700 | 0.18 | -0.01 | -5.26 | 0.18 | 0.18 | 0.17 | 6901 |
| 1734127500 | 0.19 | -0.01 | -5.00 | 0.19 | 0.19 | 0.19 | 73500 |
| 1734041100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 25500 |
| 1733954700 | 0.2 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 34500 |
| 1733868300 | 0.2 | 0 | 0.00 | 0.2 | 0.2049999 | 0.2 | 126500 |
| 1733781900 | 0.2 | 0.005 | 2.56 | 0.21 | 0.21 | 0.195 | 88500 |
| 1733522700 | 0.195 | 0.01 | 5.41 | 0.2 | 0.21 | 0.185 | 100000 |
| 1733436300 | 0.185 | 0.02 | 12.12 | 0.17 | 0.185 | 0.17 | 52500 |
| 1733349900 | 0.165 | -0.03 | -15.38 | 0.195 | 0.2 | 0.165 | 241500 |
| 1733263500 | 0.195 | -0.03 | -13.33 | 0.22 | 0.22 | 0.17 | 187930 |
| 1733177100 | 0.225 | 0.015 | 7.14 | 0.225 | 0.225 | 0.225 | 1000 |
| 1732917900 | 0.21 | 0.0050001 | 2.44 | 0.23 | 0.23 | 0.195 | 100673 |
| 1732831500 | 0.2049999 | -0.015 | -6.82 | 0.23 | 0.23 | 0.2049999 | 81500 |
| 1732745100 | 0.22 | 0 | 0.00 | 0.23 | 0.23 | 0.22 | 4000 |
| 1732658700 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 28043 |
| 1732572300 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.23 | 47041 |
| 1732313100 | 0.255 | -0.005 | -1.92 | 0.27 | 0.27 | 0.25 | 104544 |
| 1732226700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1000 |
| 1732140300 | 0.26 | 0.02 | 8.33 | 0.26 | 0.26 | 0.26 | 5500 |
| 1732053900 | 0.24 | -0.02 | -7.69 | 0.27 | 0.27 | 0.24 | 35490 |
| 1731967500 | 0.26 | -0.005 | -1.89 | 0.265 | 0.27 | 0.245 | 58007 |
| 1731708300 | 0.265 | -0.06 | -18.46 | 0.32 | 0.32 | 0.265 | 72500 |
| 1731621900 | 0.325 | 0.01 | 3.17 | 0.325 | 0.325 | 0.325 | 500 |
| 1731535500 | 0.315 | 0 | 0.00 | 0.315 | 0.32 | 0.315 | 22000 |
| 1731449100 | 0.315 | 0.015 | 5.00 | 0.31 | 0.315 | 0.28 | 67000 |
| 1731362700 | 0.3 | -0.04 | -11.76 | 0.315 | 0.315 | 0.3 | 4000 |
| 1731103500 | 0.34 | 0.04 | 13.33 | 0.3449999 | 0.3449999 | 0.33 | 22500 |
| 1731017100 | 0.3 | 0.0150001 | 5.26 | 0.31 | 0.31 | 0.29 | 7000 |
| 1730930700 | 0.2849999 | -0.09 | -24.00 | 0.375 | 0.375 | 0.2849999 | 61500 |
| 1730844300 | 0.375 | 0.035 | 10.29 | 0.3449999 | 0.38 | 0.34 | 112688 |
| 1730757900 | 0.34 | 0.025 | 7.94 | 0.33 | 0.34 | 0.315 | 13500 |
| 1730495100 | 0.315 | 0.025 | 8.62 | 0.31 | 0.34 | 0.305 | 125200 |
| 1730408700 | 0.29 | -0.01 | -3.33 | 0.29 | 0.295 | 0.29 | 13500 |
| 1730322300 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 16000 |
| 1730235900 | 0.3 | 0.055 | 22.45 | 0.245 | 0.3 | 0.245 | 77000 |
| 1730149500 | 0.245 | 0.015 | 6.52 | 0.245 | 0.265 | 0.235 | 181000 |
| 1729890300 | 0.23 | 0 | 0.00 | 0.28 | 0.28 | 0.22 | 19500 |
| 1729803900 | 0.23 | 0.015 | 6.98 | 0.25 | 0.25 | 0.23 | 27000 |
| 1729717500 | 0.215 | 0 | 0.00 | 0.23 | 0.23 | 0.215 | 93500 |
| 1729631100 | 0.215 | -0.025 | -10.42 | 0.25 | 0.25 | 0.215 | 14500 |
| 1729544700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.215 | 9000 |
| 1729285500 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 3000 |
| 1729199100 | 0.24 | 0.025 | 11.63 | 0.245 | 0.245 | 0.24 | 3000 |
| 1729112700 | 0.215 | 0.035 | 19.44 | 0.18 | 0.215 | 0.18 | 14000 |
| 1729026300 | 0.18 | -0.01 | -5.26 | 0.19 | 0.19 | 0.18 | 8000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
