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 | 0.0148 | 5.39162112933 | 0.2745 | 0.3162 | 0.235 | 637669 | 0.27416781 | CS |
| 4 | -0.1418 | -32.8926003248 | 0.4311 | 0.449 | 0.235 | 521656 | 0.31204622 | CS |
| 12 | 0.0583 | 25.2380952381 | 0.231 | 0.53 | 0.1905 | 1313892 | 0.34379795 | CS |
| 26 | -0.5657 | -66.1637426901 | 0.855 | 0.86 | 0.1654 | 918320 | 0.3204688 | CS |
| 52 | -1.0907 | -79.0362318841 | 1.38 | 2.35 | 0.1654 | 568472 | 0.48982015 | CS |
| 156 | -1.9243 | -86.9307914709 | 2.2136 | 11.8848 | 0.1654 | 5494929 | 1.57459561 | CS |
| 260 | -9.4707 | -97.0358606557 | 9.76 | 19.76 | 0.1654 | 13113043 | 2.86430684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.28 | -0.014 | -4.76 | 0.2909 | 0.299 | 0.2736 | 217537 |
| 1732232100 | 0.294 | -0.0055 | -1.84 | 0.2974 | 0.3162 | 0.28 | 269445 |
| 1732145700 | 0.2995 | 0.0345 | 13.02 | 0.2572999 | 0.2995 | 0.243 | 488461 |
| 1732059300 | 0.265 | -0.0078 | -2.86 | 0.2431 | 0.2687 | 0.235 | 1829800 |
| 1731972900 | 0.2728 | 0.0003 | 0.11 | 0.2723999 | 0.28 | 0.2622 | 198429 |
| 1731713700 | 0.2725 | -0.0064 | -2.29 | 0.2745 | 0.28 | 0.2619 | 402209 |
| 1731627300 | 0.2789 | 0.0081 | 2.99 | 0.2698999 | 0.288 | 0.262001 | 144275 |
| 1731540900 | 0.2708 | -0.0223 | -7.61 | 0.3 | 0.3 | 0.27 | 594548 |
| 1731454500 | 0.2931 | -0.0068 | -2.27 | 0.2981249 | 0.3 | 0.2839999 | 337039 |
| 1731368100 | 0.2999 | 0.0132 | 4.60 | 0.2905 | 0.3 | 0.29 | 290537 |
| 1731108900 | 0.2867 | -0.0003 | -0.10 | 0.29 | 0.2999 | 0.2839999 | 268936 |
| 1731022500 | 0.287 | -0.039 | -11.96 | 0.2999 | 0.2999 | 0.2802 | 689356 |
| 1730936100 | 0.326 | 0.02055 | 6.73 | 0.3028 | 0.333099 | 0.301 | 480246 |
| 1730849700 | 0.30545 | 0.01105 | 3.75 | 0.2955999 | 0.311099 | 0.29 | 197504 |
| 1730763300 | 0.2944 | -0.0127 | -4.14 | 0.32 | 0.32 | 0.2863 | 307740 |
| 1730500500 | 0.3071 | 0.004 | 1.32 | 0.3031 | 0.3075 | 0.295 | 208107 |
| 1730414100 | 0.3031 | -0.0197 | -6.10 | 0.3227999 | 0.3227999 | 0.28 | 502207 |
| 1730327700 | 0.3227999 | -0.0347 | -9.71 | 0.3454999 | 0.35 | 0.3 | 378690 |
| 1730241300 | 0.3575 | -0.028 | -7.26 | 0.3511 | 0.3759 | 0.3505 | 495536 |
| 1730154900 | 0.3855 | 0.0058 | 1.53 | 0.37 | 0.4 | 0.325 | 696498 |
| 1729895700 | 0.3797 | -0.1003 | -20.90 | 0.4311 | 0.449 | 0.37 | 1653547 |
| 1729809300 | 0.48 | 0.093 | 24.03 | 0.3876 | 0.48 | 0.3467 | 7915983 |
| 1729722900 | 0.387 | 0.0719 | 22.82 | 0.4052 | 0.53 | 0.325 | 27035646 |
| 1729636500 | 0.3151 | 0.0125 | 4.13 | 0.2817 | 0.3151 | 0.28 | 16171040 |
| 1729550100 | 0.3026 | -0.0194 | -6.02 | 0.3071 | 0.3219 | 0.27 | 382898 |
| 1729290900 | 0.322 | -0.022 | -6.40 | 0.36 | 0.3699 | 0.3215 | 369256 |
| 1729204500 | 0.3439999 | 0.0310999 | 9.94 | 0.309 | 0.3699 | 0.299 | 550402 |
| 1729118100 | 0.3129 | 0.0129 | 4.30 | 0.291 | 0.3162 | 0.2885 | 112777 |
| 1729031700 | 0.3 | 0.004799 | 1.63 | 0.2863 | 0.32 | 0.2863 | 241604 |
| 1728945300 | 0.295201 | 0.015201 | 5.43 | 0.2612 | 0.2993 | 0.2612 | 285736 |
| 1728686100 | 0.28 | 0.03 | 12.00 | 0.25 | 0.288 | 0.2122 | 569733 |
| 1728599700 | 0.25 | -0.002 | -0.79 | 0.252 | 0.252 | 0.244 | 134614 |
| 1728513300 | 0.252 | -0.0081 | -3.11 | 0.2601 | 0.2665 | 0.25 | 159067 |
| 1728426900 | 0.2601 | -0.031069 | -10.67 | 0.277 | 0.28 | 0.2548 | 213657 |
| 1728340500 | 0.291169 | 0.016169 | 5.88 | 0.2829999 | 0.2922 | 0.28 | 194427 |
| 1728081300 | 0.275 | 0.0037 | 1.36 | 0.2807 | 0.29 | 0.275 | 222901 |
| 1727994900 | 0.2713 | -0.0148 | -5.17 | 0.2839999 | 0.2908 | 0.271 | 136129 |
| 1727908500 | 0.2861 | 0.016269 | 6.03 | 0.2755 | 0.3071 | 0.2731 | 406466 |
| 1727822100 | 0.269831 | 0.001931 | 0.72 | 0.2808 | 0.2891 | 0.2511 | 457789 |
| 1727735520 | 0.2679 | -0.027249 | -9.23 | 0.31 | 0.336299 | 0.2656 | 1045243 |
| 1727476500 | 0.295149 | 0.04745 | 19.16 | 0.261 | 0.305 | 0.2489 | 1046037 |
| 1727390100 | 0.247699 | 0.011599 | 4.91 | 0.25 | 0.262 | 0.237 | 1041280 |
| 1727303700 | 0.2361 | 0.0003 | 0.13 | 0.2326 | 0.2474 | 0.23 | 123598 |
| 1727217300 | 0.2358 | -0.0044 | -1.83 | 0.2499 | 0.2499 | 0.231 | 207861 |
| 1727130900 | 0.2402 | -0.0044 | -1.80 | 0.2411 | 0.249799 | 0.2328 | 139968 |
| 1726871700 | 0.2446 | 0.0034 | 1.41 | 0.2483 | 0.26 | 0.24 | 392810 |
| 1726785300 | 0.2412 | 0.0175 | 7.82 | 0.2251 | 0.2497 | 0.2251 | 366311 |
| 1726698900 | 0.2237 | 0.001 | 0.45 | 0.229 | 0.2368 | 0.2234 | 276449 |
| 1726612500 | 0.2227 | -0.0119 | -5.07 | 0.24 | 0.24 | 0.22 | 181381 |
| 1726526100 | 0.2346 | -0.0079 | -3.26 | 0.241 | 0.241 | 0.223 | 149994 |
| 1726266900 | 0.2425 | 0.0184 | 8.21 | 0.22 | 0.2485 | 0.22 | 389023 |
| 1726180500 | 0.2241 | -0.0107 | -4.56 | 0.2201 | 0.2299 | 0.214 | 393997 |
| 1726094100 | 0.2348 | 0.0338 | 16.82 | 0.209 | 0.2389 | 0.2076 | 3309347 |
| 1726007700 | 0.201 | 0.0007 | 0.35 | 0.2 | 0.2111 | 0.1951 | 347002 |
| 1725921300 | 0.2003 | -0.00082 | -0.41 | 0.1952 | 0.2049999 | 0.1952 | 198141 |
| 1725662100 | 0.20112 | 0.00052 | 0.26 | 0.2013 | 0.201931 | 0.1963 | 160829 |
| 1725575700 | 0.2006 | 0.0027 | 1.36 | 0.1981999 | 0.203 | 0.193 | 298820 |
| 1725489300 | 0.1979 | -0.0004 | -0.20 | 0.203 | 0.2033 | 0.1905 | 102765 |
| 1725402900 | 0.1983 | -0.0132 | -6.24 | 0.2078 | 0.208 | 0.1959 | 831690 |
| 1725057300 | 0.2115 | -0.0124 | -5.54 | 0.231 | 0.2366 | 0.2115 | 523863 |
| 1724970900 | 0.2239 | -0.0031 | -1.37 | 0.225 | 0.227 | 0.2013 | 982945 |
| 1724884500 | 0.227 | -0.0054 | -2.32 | 0.23 | 0.2466 | 0.2251 | 7152585 |
| 1724798100 | 0.2324 | -0.0241 | -9.40 | 0.2506 | 0.2506 | 0.225 | 1515015 |
| 1724711700 | 0.2565 | 0.0145 | 5.99 | 0.2558 | 0.2662 | 0.223 | 13111925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
