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 | 0.05 | 16.1290322581 | 0.31 | 0.36 | 0.3 | 287715 | 0.32981146 | CS |
| 4 | 0.06 | 20 | 0.3 | 0.36 | 0.27 | 259360 | 0.30525175 | CS |
| 12 | 0.055 | 18.0327868852 | 0.305 | 0.37 | 0.25 | 323982 | 0.30188969 | CS |
| 26 | -0.035 | -8.86075949367 | 0.395 | 0.43 | 0.25 | 284113 | 0.32031837 | CS |
| 52 | -0.07 | -16.2790697674 | 0.43 | 0.85 | 0.25 | 324619 | 0.43401281 | CS |
| 156 | -0.33 | -47.8260869565 | 0.69 | 0.93 | 0.25 | 250194 | 0.5043094 | CS |
| 260 | -0.24 | -40 | 0.6 | 1.82 | 0.25 | 256816 | 0.7358384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.34 | 636705 |
| 1737672000 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.35 | 0.33 | 344483 |
| 1737585600 | 0.34 | 0.02 | 6.25 | 0.325 | 0.34 | 0.325 | 328311 |
| 1737499200 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.315 | 495591 |
| 1737412800 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 199275 |
| 1737153600 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 70917 |
| 1737067200 | 0.305 | 0.005 | 1.67 | 0.295 | 0.31 | 0.295 | 74004 |
| 1736980800 | 0.3 | 0.005 | 1.69 | 0.295 | 0.305 | 0.295 | 171500 |
| 1736894400 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.295 | 0.29 | 57722 |
| 1736808000 | 0.2849999 | -0.015 | -5.00 | 0.28 | 0.2849999 | 0.28 | 68386 |
| 1736548800 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 142100 |
| 1736462400 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.3 | 0.28 | 388445 |
| 1736376000 | 0.2849999 | -0.015 | -5.00 | 0.31 | 0.31 | 0.2849999 | 549460 |
| 1736289600 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 466100 |
| 1736203200 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 53079 |
| 1735944000 | 0.305 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 76995 |
| 1735857600 | 0.305 | 0.005 | 1.67 | 0.295 | 0.31 | 0.29 | 760300 |
| 1735684800 | 0.3 | 0.02 | 7.14 | 0.29 | 0.3 | 0.2849999 | 41852 |
| 1735598400 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.27 | 587879 |
| 1735339200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 51435 |
| 1735069200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 31528 |
| 1734993600 | 0.3 | 0.01 | 3.45 | 0.3 | 0.305 | 0.29 | 335562 |
| 1734734400 | 0.29 | -0.005 | -1.69 | 0.31 | 0.31 | 0.29 | 643719 |
| 1734648000 | 0.295 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 48352 |
| 1734561600 | 0.295 | -0.01 | -3.28 | 0.305 | 0.31 | 0.295 | 205049 |
| 1734475200 | 0.305 | 0.01 | 3.39 | 0.31 | 0.31 | 0.29 | 120200 |
| 1734388800 | 0.295 | -0.02 | -6.35 | 0.28 | 0.315 | 0.28 | 221090 |
| 1734129600 | 0.315 | -0.025 | -7.35 | 0.33 | 0.335 | 0.31 | 697565 |
| 1734043200 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.33 | 320560 |
| 1733956800 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 203260 |
| 1733870400 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 187966 |
| 1733784000 | 0.35 | 0 | 0.00 | 0.355 | 0.37 | 0.34 | 253889 |
| 1733524800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 13500 |
| 1733438400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.37 | 0.34 | 378068 |
| 1733352000 | 0.34 | 0.005 | 1.49 | 0.33 | 0.3449999 | 0.33 | 251233 |
| 1733265600 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.325 | 30577 |
| 1733179200 | 0.33 | 0.015 | 4.76 | 0.32 | 0.33 | 0.32 | 41200 |
| 1732920000 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 289052 |
| 1732833600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 183550 |
| 1732747200 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.315 | 291505 |
| 1732660800 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.325 | 395973 |
| 1732574400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.32 | 824749 |
| 1732315200 | 0.34 | 0.01 | 3.03 | 0.34 | 0.3449999 | 0.32 | 596018 |
| 1732228800 | 0.33 | 0.07 | 26.92 | 0.265 | 0.3449999 | 0.255 | 1168849 |
| 1732142400 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 449017 |
| 1732056000 | 0.27 | 0 | 0.00 | 0.29 | 0.29 | 0.27 | 501597 |
| 1731969600 | 0.27 | 0 | 0.00 | 0.29 | 0.29 | 0.265 | 433000 |
| 1731710400 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.29 | 0.27 | 59887 |
| 1731624000 | 0.28 | 0.015 | 5.66 | 0.27 | 0.28 | 0.26 | 236954 |
| 1731537600 | 0.265 | 0.01 | 3.92 | 0.32 | 0.32 | 0.265 | 1276083 |
| 1731451200 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.25 | 345854 |
| 1731364800 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 556706 |
| 1731105600 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 49500 |
| 1731019200 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.29 | 0.275 | 184381 |
| 1730932800 | 0.275 | 0 | 0.00 | 0.27 | 0.295 | 0.25 | 670302 |
| 1730846400 | 0.275 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.265 | 175102 |
| 1730760000 | 0.275 | -0.02 | -6.78 | 0.3 | 0.3 | 0.275 | 781013 |
| 1730497200 | 0.295 | 0 | 0.00 | 0.305 | 0.305 | 0.295 | 86754 |
| 1730410800 | 0.295 | -0.01 | -3.28 | 0.31 | 0.31 | 0.295 | 591171 |
| 1730324400 | 0.305 | -0.015 | -4.69 | 0.325 | 0.325 | 0.305 | 529380 |
| 1730238000 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 807639 |
| 1730151600 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.325 | 69962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
