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 | -0.01 | -3.7037037037 | 0.27 | 0.275 | 0.245 | 70000 | 0.24767857 | CS |
| 4 | 0 | 0 | 0.26 | 0.3 | 0.205 | 66406 | 0.27708947 | CS |
| 12 | 0.005 | 1.96078431373 | 0.255 | 0.365 | 0.205 | 289088 | 0.27622522 | CS |
| 26 | 0.11 | 73.3333333333 | 0.15 | 0.365 | 0.14 | 283494 | 0.25279569 | CS |
| 52 | 0.135 | 108 | 0.125 | 0.365 | 0.025 | 199127 | 0.22266146 | CS |
| 156 | -0.94 | -78.3333333333 | 1.2 | 1.225 | 0.025 | 117459 | 0.4218006 | CS |
| 260 | -1.49 | -85.1428571429 | 1.75 | 1.8 | 0.025 | 115271 | 0.5361089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721423100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1721336700 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 2500 |
| 1721250300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1721163900 | 0.27 | 0.025 | 10.20 | 0.275 | 0.275 | 0.27 | 21000 |
| 1721077500 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1720818300 | 0.245 | -0.025 | -9.26 | 0.27 | 0.27 | 0.245 | 186500 |
| 1720731900 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.27 | 67905 |
| 1720645500 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 15500 |
| 1720559100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 6160 |
| 1720472700 | 0.265 | -0.015 | -5.36 | 0.27 | 0.27 | 0.265 | 33700 |
| 1720213500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1720127100 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 5369 |
| 1720040700 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.27 | 22500 |
| 1719954300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1719608700 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.275 | 43259 |
| 1719522300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1719435900 | 0.29 | 0.015 | 5.45 | 0.29 | 0.29 | 0.29 | 1900 |
| 1719349500 | 0.275 | -0.02 | -6.78 | 0.28 | 0.2849999 | 0.275 | 3300 |
| 1719263100 | 0.295 | 0.005 | 1.72 | 0.2849999 | 0.3 | 0.28 | 122520 |
| 1719003900 | 0.29 | 0.025 | 9.43 | 0.26 | 0.29 | 0.2049999 | 397576 |
| 1718917500 | 0.265 | -0.025 | -8.62 | 0.28 | 0.28 | 0.26 | 152418 |
| 1718831100 | 0.29 | 0.015 | 5.45 | 0.28 | 0.29 | 0.28 | 19000 |
| 1718744700 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 38000 |
| 1718658300 | 0.28 | -0.01 | -3.45 | 0.28 | 0.29 | 0.28 | 28000 |
| 1718399100 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 46000 |
| 1718312700 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 3790 |
| 1718226300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1718139900 | 0.3 | 0.02 | 7.14 | 0.29 | 0.3 | 0.275 | 55500 |
| 1718053440 | 0.28 | -0.03 | -9.68 | 0.3 | 0.3 | 0.275 | 100500 |
| 1717794300 | 0.31 | 0.005 | 1.64 | 0.3 | 0.31 | 0.29 | 44910 |
| 1717707900 | 0.305 | 0.01 | 3.39 | 0.3 | 0.31 | 0.3 | 154844 |
| 1717621500 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.295 | 31782 |
| 1717535100 | 0.3 | -0.015 | -4.76 | 0.305 | 0.305 | 0.295 | 273700 |
| 1717448700 | 0.315 | -0.03 | -8.70 | 0.34 | 0.34 | 0.315 | 80575 |
| 1717189500 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.35 | 0.34 | 38642 |
| 1717103100 | 0.355 | 0.0100001 | 2.90 | 0.36 | 0.365 | 0.3449999 | 84508 |
| 1717016700 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.365 | 0.34 | 110587 |
| 1716930300 | 0.355 | 0.055 | 18.33 | 0.3 | 0.36 | 0.3 | 951100 |
| 1716843900 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.275 | 326100 |
| 1716584700 | 0.3 | 0.02 | 7.14 | 0.28 | 0.3 | 0.27 | 1128251 |
| 1716498300 | 0.28 | 0.03 | 12.00 | 0.26 | 0.36 | 0.26 | 3443050 |
| 1716411900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 303000 |
| 1716325500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 394864 |
| 1715979900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 86900 |
| 1715893500 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 152500 |
| 1715807100 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 244200 |
| 1715720700 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 367084 |
| 1715634300 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 25000 |
| 1715375100 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 47000 |
| 1715288700 | 0.255 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 20700 |
| 1715202300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 92000 |
| 1715115900 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 1637166 |
| 1715029500 | 0.255 | 0 | 0.00 | 0.255 | 0.27 | 0.245 | 2448472 |
| 1714770300 | 0.255 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 293104 |
| 1714683900 | 0.255 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 146000 |
| 1714597500 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 100300 |
| 1714511100 | 0.25 | -0.005 | -1.96 | 0.265 | 0.27 | 0.25 | 348915 |
| 1714424700 | 0.255 | -0.01 | -3.77 | 0.26 | 0.265 | 0.255 | 201300 |
| 1714165500 | 0.265 | 0.01 | 3.92 | 0.255 | 0.27 | 0.255 | 83150 |
| 1714079100 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 250000 |
| 1713992700 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 167459 |
| 1713906300 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 129315 |
| 1713819900 | 0.275 | 0.015 | 5.77 | 0.25 | 0.28 | 0.25 | 1667405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
