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 | 3.33333333333 | 0.9 | 1 | 0.89 | 18506 | 0.93627472 | CS |
| 4 | -0.01 | -1.06382978723 | 0.94 | 1 | 0.86 | 147237 | 0.8938094 | CS |
| 12 | 0.03 | 3.33333333333 | 0.9 | 1 | 0.75 | 56956 | 0.89243357 | CS |
| 26 | -0.02 | -2.10526315789 | 0.95 | 1 | 0.75 | 55061 | 0.89272533 | CS |
| 52 | -0.02 | -2.10526315789 | 0.95 | 1 | 0.75 | 55061 | 0.89272533 | CS |
| 156 | -0.02 | -2.10526315789 | 0.95 | 1 | 0.75 | 55061 | 0.89272533 | CS |
| 260 | -0.02 | -2.10526315789 | 0.95 | 1 | 0.75 | 55061 | 0.89272533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.91 | 4953 |
| 1741902000 | 0.9 | 0 | 0.00 | 0.89 | 0.91 | 0.89 | 5000 |
| 1741815600 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.89 | 4500 |
| 1741729200 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 3000 |
| 1741642800 | 0.92 | -0.03 | -3.16 | 0.95 | 0.95 | 0.92 | 21500 |
| 1741387200 | 0.95 | 0.06 | 6.74 | 0.9 | 1 | 0.9 | 58530 |
| 1741300800 | 0.89 | 0.01 | 1.14 | 0.9 | 0.92 | 0.86 | 2320479 |
| 1741214400 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.87 | 25000 |
| 1741128000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1741041600 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.86 | 162000 |
| 1740782400 | 0.91 | -0.01 | -1.09 | 0.9 | 0.93 | 0.9 | 17200 |
| 1740696000 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.92 | 4500 |
| 1740609600 | 0.94 | 0.04 | 4.44 | 0.93 | 1 | 0.92 | 45000 |
| 1740523200 | 0.9 | 0 | 0.00 | 0.9 | 0.93 | 0.9 | 45000 |
| 1740436800 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.9 | 38000 |
| 1740177600 | 0.91 | 0.03 | 3.41 | 0.88 | 0.91 | 0.87 | 10500 |
| 1740091200 | 0.88 | -0.04 | -4.35 | 0.91 | 0.91 | 0.88 | 11600 |
| 1740004800 | 0.92 | -0.03 | -3.16 | 0.95 | 0.95 | 0.9 | 12248 |
| 1739918400 | 0.95 | -0.02 | -2.06 | 0.95 | 0.95 | 0.95 | 4560 |
| 1739572800 | 0.97 | 0.04 | 4.30 | 0.94 | 0.97 | 0.94 | 8887 |
| 1739486400 | 0.93 | 0.01 | 1.09 | 0.95 | 0.98 | 0.9 | 17700 |
| 1739400000 | 0.92 | 0.02 | 2.22 | 0.9 | 0.93 | 0.85 | 60500 |
| 1739313600 | 0.9 | 0.05 | 5.88 | 0.89 | 0.9 | 0.88 | 54729 |
| 1739227200 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.84 | 14500 |
| 1738968000 | 0.84 | 0.03 | 3.70 | 0.8199999 | 0.84 | 0.8199999 | 5000 |
| 1738881600 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 500 |
| 1738795200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 190 |
| 1738708800 | 0.8 | 0.02 | 2.56 | 0.8 | 0.84 | 0.78 | 56000 |
| 1738622400 | 0.78 | -0.02 | -2.50 | 0.81 | 0.81 | 0.78 | 1412 |
| 1738363200 | 0.8 | -0.03 | -3.61 | 0.8 | 0.8 | 0.8 | 3135 |
| 1738276800 | 0.83 | 0.07 | 9.21 | 0.83 | 0.83 | 0.83 | 1500 |
| 1738190400 | 0.76 | -0.14 | -15.56 | 0.75 | 0.76 | 0.75 | 4551 |
| 1738104000 | 0.9 | 0.0800001 | 9.76 | 0.9 | 0.9 | 0.9 | 588 |
| 1738017600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 2100 |
| 1737758400 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.8199999 | 0.8199999 | 541 |
| 1737672000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1737585600 | 0.86 | -0.04 | -4.44 | 0.86 | 0.86 | 0.86 | 1000 |
| 1737499200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1845 |
| 1737412800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 3538 |
| 1737153600 | 0.9 | 0.07 | 8.43 | 0.9 | 0.9 | 0.9 | 2092 |
| 1737067200 | 0.83 | -0.05 | -5.68 | 0.8 | 0.83 | 0.8 | 1500 |
| 1736980800 | 0.88 | -0.02 | -2.22 | 0.8 | 0.88 | 0.8 | 14292 |
| 1736894400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1668 |
| 1736808000 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.89 | 1109 |
| 1736548800 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.89 | 4010 |
| 1736462400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736376000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736289600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1736203200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 270 |
| 1735944000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 6000 |
| 1735857600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 9500 |
| 1735684800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1735598400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 7267 |
| 1735339200 | 0.9 | 0 | 0.00 | 0.92 | 0.92 | 0.9 | 100000 |
| 1735069200 | 0.9 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 15000 |
| 1734993600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734734400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734648000 | 0.9 | -0.01 | -1.10 | 0.91 | 0.98 | 0.9 | 51500 |
| 1734561600 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.91 | 10031 |
| 1734475200 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 52600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
