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 | 5 | 0.2 | 0.23 | 0.195 | 16907 | 0.21866525 | CS |
| 4 | -0.07 | -25 | 0.28 | 0.29 | 0.195 | 23131 | 0.23347005 | CS |
| 12 | -0.075 | -26.3157894737 | 0.285 | 0.315 | 0.195 | 13208 | 0.251161 | CS |
| 26 | -0.15 | -41.6666666667 | 0.36 | 0.4 | 0.195 | 8025 | 0.26590129 | CS |
| 52 | -0.13 | -38.2352941176 | 0.34 | 0.425 | 0.195 | 12411 | 0.3332979 | CS |
| 156 | -9.15 | -97.7564102564 | 9.36 | 9.36 | 0.195 | 5759 | 0.3498486 | CS |
| 260 | -9.15 | -97.7564102564 | 9.36 | 9.36 | 0.195 | 3469 | 0.3498486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.21 | 0.0050001 | 2.44 | 0.21 | 0.21 | 0.21 | 5033 |
| 1732574400 | 0.2049999 | -0.02 | -8.89 | 0.22 | 0.22 | 0.2049999 | 5500 |
| 1732315200 | 0.225 | 0.025 | 12.50 | 0.2 | 0.23 | 0.2 | 60000 |
| 1732228800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1732142400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.195 | 14000 |
| 1732056000 | 0.2 | -0.055 | -21.57 | 0.25 | 0.25 | 0.2 | 96500 |
| 1731969600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1731710400 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 5507 |
| 1731624000 | 0.25 | 0.01 | 4.17 | 0.225 | 0.25 | 0.195 | 149505 |
| 1731537600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731451200 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.225 | 93505 |
| 1731364800 | 0.25 | -0.02 | -7.41 | 0.25 | 0.25 | 0.25 | 1500 |
| 1731105600 | 0.27 | 0.025 | 10.20 | 0.25 | 0.27 | 0.25 | 2000 |
| 1731019200 | 0.245 | -0.03 | -10.91 | 0.245 | 0.245 | 0.245 | 2000 |
| 1730932800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 5 |
| 1730846400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 20 |
| 1730760000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 35 |
| 1730497200 | 0.275 | -0.005 | -1.79 | 0.25 | 0.275 | 0.25 | 24510 |
| 1730410800 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 3000 |
| 1730324400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1730238000 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 3000 |
| 1730151600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 7 |
| 1729892400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 2000 |
| 1729806000 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 2500 |
| 1729719600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 4200 |
| 1729633200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5225 |
| 1729546800 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 11033 |
| 1729287600 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.23 | 31500 |
| 1729201200 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 570 |
| 1729114800 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 3002 |
| 1729028400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 15003 |
| 1728682800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1728596400 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 22500 |
| 1728510000 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 1000 |
| 1728423600 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 8520 |
| 1728337200 | 0.275 | -0.02 | -6.78 | 0.295 | 0.295 | 0.275 | 8500 |
| 1728078000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 150 |
| 1727991600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 3000 |
| 1727905200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 7000 |
| 1727818800 | 0.295 | 0.015 | 5.36 | 0.28 | 0.295 | 0.28 | 16000 |
| 1727732400 | 0.28 | -0.02 | -6.67 | 0.27 | 0.28 | 0.245 | 61000 |
| 1727473200 | 0.3 | 0.02 | 7.14 | 0.28 | 0.3 | 0.28 | 24000 |
| 1727386800 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 1000 |
| 1727300400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1727214000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1727127600 | 0.275 | 0.02 | 7.84 | 0.265 | 0.275 | 0.265 | 9000 |
| 1726868400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1726782000 | 0.255 | -0.01 | -3.77 | 0.28 | 0.28 | 0.255 | 18575 |
| 1726695600 | 0.265 | -0.025 | -8.62 | 0.28 | 0.28 | 0.265 | 31000 |
| 1726609200 | 0.29 | -0.025 | -7.94 | 0.295 | 0.295 | 0.29 | 21000 |
| 1726522800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1726263600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1726177200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1726090800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1726004400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1725918000 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 1300 |
| 1725658800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 50 |
| 1725572400 | 0.315 | 0.0300001 | 10.53 | 0.31 | 0.315 | 0.31 | 5000 |
| 1725486000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1725399600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1725054000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1724967600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 7 |
| 1724881200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1724794800 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
