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 | 0.03 | 5.88235294118 | 0.51 | 0.56 | 0.51 | 24554 | 0.52776002 | CS |
| 4 | 0.055 | 11.3402061856 | 0.485 | 0.56 | 0.435 | 21952 | 0.50161235 | CS |
| 12 | 0.08 | 17.3913043478 | 0.46 | 0.56 | 0.435 | 15773 | 0.49889255 | CS |
| 26 | 0.1 | 22.7272727273 | 0.44 | 0.7 | 0.375 | 26702 | 0.51104436 | CS |
| 52 | 0.16 | 42.1052631579 | 0.38 | 0.7 | 0.26 | 39972 | 0.47102272 | CS |
| 156 | -0.26 | -32.5 | 0.8 | 0.99 | 0.26 | 44703 | 0.56961945 | CS |
| 260 | 0.38 | 237.5 | 0.16 | 1.67 | 0.1 | 69329 | 0.54227574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741125900 | 0.54 | 0.01 | 1.89 | 0.54 | 0.56 | 0.54 | 58600 |
| 1741039500 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1740780300 | 0.53 | 0 | 0.00 | 0.55 | 0.56 | 0.53 | 20500 |
| 1740693900 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 46000 |
| 1740607500 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.51 | 28769 |
| 1740521100 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 27500 |
| 1740434700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1740175500 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 5000 |
| 1740089100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1740002700 | 0.51 | 0.03 | 6.25 | 0.48 | 0.51 | 0.48 | 13300 |
| 1739916300 | 0.48 | 0 | 0.00 | 0.47 | 0.48 | 0.435 | 22204 |
| 1739570700 | 0.48 | -0.03 | -5.88 | 0.51 | 0.51 | 0.48 | 7600 |
| 1739484300 | 0.51 | 0.01 | 2.00 | 0.495 | 0.51 | 0.495 | 2500 |
| 1739397900 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 19000 |
| 1739311500 | 0.5 | 0 | 0.00 | 0.455 | 0.51 | 0.455 | 134000 |
| 1739225100 | 0.5 | 0.03 | 6.38 | 0.48 | 0.5 | 0.48 | 8213 |
| 1738965900 | 0.47 | -0.015 | -3.09 | 0.47 | 0.47 | 0.44 | 62500 |
| 1738879500 | 0.485 | 0.015 | 3.19 | 0.48 | 0.485 | 0.48 | 8000 |
| 1738793100 | 0.47 | -0.015 | -3.09 | 0.48 | 0.48 | 0.47 | 11500 |
| 1738706700 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 500 |
| 1738620300 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1738361100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.48 | 9000 |
| 1738274700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738188300 | 0.49 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 12000 |
| 1738101900 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 500 |
| 1738015500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1737756300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1737669900 | 0.5 | 0.015 | 3.09 | 0.5 | 0.5 | 0.5 | 500 |
| 1737583500 | 0.485 | 0.005 | 1.04 | 0.485 | 0.485 | 0.485 | 500 |
| 1737497100 | 0.48 | -0.03 | -5.88 | 0.51 | 0.52 | 0.48 | 87800 |
| 1737410700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 14000 |
| 1737151500 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 7203 |
| 1737065100 | 0.52 | 0.02 | 4.00 | 0.52 | 0.53 | 0.52 | 35500 |
| 1736978700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736892300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4500 |
| 1736805900 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 3500 |
| 1736546700 | 0.52 | 0 | 0.00 | 0.5 | 0.52 | 0.5 | 7000 |
| 1736460300 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 2500 |
| 1736373900 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 2000 |
| 1736287500 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 1014 |
| 1736201100 | 0.495 | -0.025 | -4.81 | 0.5 | 0.5 | 0.495 | 3000 |
| 1735941900 | 0.52 | 0.01 | 1.96 | 0.49 | 0.52 | 0.48 | 12500 |
| 1735855500 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.48 | 12500 |
| 1735682700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1735596300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 138 |
| 1735337100 | 0.52 | 0.03 | 6.12 | 0.495 | 0.53 | 0.495 | 8500 |
| 1735077900 | 0.49 | -0.03 | -5.77 | 0.495 | 0.495 | 0.49 | 4000 |
| 1734991500 | 0.52 | 0.045 | 9.47 | 0.52 | 0.52 | 0.52 | 40500 |
| 1734732300 | 0.475 | 0.005 | 1.06 | 0.475 | 0.49 | 0.475 | 20000 |
| 1734645900 | 0.47 | -0.06 | -11.32 | 0.5 | 0.5 | 0.465 | 44300 |
| 1734559500 | 0.53 | 0 | 0.00 | 0.51 | 0.53 | 0.5 | 7400 |
| 1734473100 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 7500 |
| 1734386700 | 0.53 | 0.03 | 6.00 | 0.53 | 0.53 | 0.51 | 27500 |
| 1734127500 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 1000 |
| 1734041100 | 0.49 | -0.01 | -2.00 | 0.48 | 0.49 | 0.48 | 8495 |
| 1733954700 | 0.5 | 0.04 | 8.70 | 0.47 | 0.5 | 0.47 | 45827 |
| 1733868300 | 0.46 | -0.005 | -1.08 | 0.46 | 0.465 | 0.46 | 35500 |
| 1733781900 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.465 | 12600 |
| 1733522700 | 0.47 | -0.005 | -1.05 | 0.46 | 0.47 | 0.455 | 49000 |
| 1733436300 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
