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 | -0.02 | -2.89855072464 | 0.69 | 0.69 | 0.66 | 1471 | 0.66475867 | CS |
| 4 | -0.03 | -4.28571428571 | 0.7 | 0.73 | 0.62 | 2500 | 0.68868566 | CS |
| 12 | 0.03 | 4.6875 | 0.64 | 0.98 | 0.62 | 20408 | 0.85888541 | CS |
| 26 | 0 | 0 | 0.67 | 0.98 | 0.335 | 22050 | 0.72881247 | CS |
| 52 | 0.04 | 6.34920634921 | 0.63 | 0.98 | 0.335 | 17693 | 0.69165575 | CS |
| 156 | -1.58 | -70.2222222222 | 2.25 | 2.91 | 0.335 | 21241 | 1.03004498 | CS |
| 260 | -1.54 | -69.6832579186 | 2.21 | 3.7 | 0.335 | 23186 | 1.77375119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1727127600 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 3500 |
| 1726868400 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 1043 |
| 1726782000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 1210 |
| 1726695600 | 0.66 | -0.03 | -4.35 | 0.6899999 | 0.6899999 | 0.66 | 1602 |
| 1726609200 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.7 | 0.67 | 3500 |
| 1726522800 | 0.68 | -0.02 | -2.86 | 0.68 | 0.68 | 0.66 | 4045 |
| 1726263600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 33 |
| 1726177200 | 0.7 | 0 | 0.00 | 0.62 | 0.7 | 0.62 | 2504 |
| 1726090800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1726004400 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 2500 |
| 1725918000 | 0.6899999 | -0.01 | -1.43 | 0.64 | 0.7 | 0.64 | 13400 |
| 1725658800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1725572400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1725486000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1463 |
| 1725399600 | 0.7 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 11698 |
| 1725054000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1724967600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1724881200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 998 |
| 1724794800 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.7 | 500 |
| 1724708400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1724449200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 9470 |
| 1724362800 | 0.72 | 0.02 | 2.86 | 0.71 | 0.72 | 0.71 | 8500 |
| 1724276400 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 7000 |
| 1724190000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 500 |
| 1724103600 | 0.71 | -0.01 | -1.39 | 0.6899999 | 0.73 | 0.68 | 16500 |
| 1723844400 | 0.72 | 0.05 | 7.46 | 0.7 | 0.75 | 0.67 | 25658 |
| 1723758000 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 4050 |
| 1723671600 | 0.68 | 0.03 | 4.62 | 0.67 | 0.8 | 0.67 | 26502 |
| 1723585200 | 0.65 | -0.11 | -14.47 | 0.73 | 0.73 | 0.65 | 3000 |
| 1723498800 | 0.76 | -0.02 | -2.56 | 0.77 | 0.77 | 0.76 | 1000 |
| 1723239600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1723153200 | 0.78 | -0.03 | -3.70 | 0.78 | 0.78 | 0.78 | 500 |
| 1723066800 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.79 | 10170 |
| 1722980400 | 0.8199999 | -0.04 | -4.65 | 0.83 | 0.83 | 0.8199999 | 6233 |
| 1722634800 | 0.86 | -0.07 | -7.53 | 0.9 | 0.9 | 0.85 | 6300 |
| 1722548400 | 0.93 | 0 | 0.00 | 0.92 | 0.93 | 0.9 | 9000 |
| 1722462000 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.91 | 18500 |
| 1722375600 | 0.94 | -0.02 | -2.08 | 0.94 | 0.94 | 0.94 | 1000 |
| 1722289200 | 0.96 | 0.06 | 6.67 | 0.88 | 0.98 | 0.88 | 137366 |
| 1722030000 | 0.9 | -0.01 | -1.10 | 0.94 | 0.94 | 0.87 | 43600 |
| 1721943600 | 0.91 | 0.02 | 2.25 | 0.84 | 0.92 | 0.79 | 118450 |
| 1721857200 | 0.89 | 0 | 0.00 | 0.87 | 0.9 | 0.83 | 263085 |
| 1721770800 | 0.89 | -0.01 | -1.11 | 0.87 | 0.89 | 0.85 | 14470 |
| 1721684400 | 0.9 | -0.04 | -4.26 | 0.88 | 0.9 | 0.85 | 28950 |
| 1721425200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1721338800 | 0.94 | 0.05 | 5.62 | 0.91 | 0.94 | 0.91 | 10500 |
| 1721252400 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.87 | 26822 |
| 1721166000 | 0.89 | 0.11 | 14.10 | 0.8 | 0.93 | 0.8 | 100488 |
| 1721079600 | 0.78 | 0.02 | 2.63 | 0.77 | 0.85 | 0.77 | 73176 |
| 1720820400 | 0.76 | 0.04 | 5.56 | 0.72 | 0.76 | 0.72 | 27238 |
| 1720734000 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.71 | 10868 |
| 1720647600 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 11215 |
| 1720561200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 11000 |
| 1720474800 | 0.7 | 0.03 | 4.48 | 0.65 | 0.7 | 0.65 | 8500 |
| 1720215600 | 0.67 | 0.02 | 3.08 | 0.66 | 0.71 | 0.66 | 10905 |
| 1720129200 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.65 | 505 |
| 1720042800 | 0.66 | 0 | 0.00 | 0.64 | 0.67 | 0.64 | 3165 |
| 1719956400 | 0.66 | -0.04 | -5.71 | 0.67 | 0.67 | 0.66 | 13571 |
| 1719610800 | 0.7 | 0.07 | 11.11 | 0.62 | 0.7 | 0.62 | 21922 |
| 1719524400 | 0.63 | 0.01 | 1.61 | 0.5699999 | 0.63 | 0.5699999 | 8710 |
| 1719438000 | 0.62 | -0.07 | -10.14 | 0.63 | 0.63 | 0.62 | 3000 |
| 1719351600 | 0.6899999 | 0.0299999 | 4.55 | 0.66 | 0.6899999 | 0.63 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
