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 | 3.84615384615 | 0.52 | 0.61 | 0.52 | 395282 | 0.5675468 | CS |
| 4 | 0.07 | 14.8936170213 | 0.47 | 0.61 | 0.445 | 341769 | 0.52376549 | CS |
| 12 | 0.02 | 3.84615384615 | 0.52 | 0.61 | 0.38 | 349450 | 0.48178176 | CS |
| 26 | 0.25 | 86.2068965517 | 0.29 | 0.69 | 0.29 | 571486 | 0.48901382 | CS |
| 52 | 0.34 | 170 | 0.2 | 0.69 | 0.165 | 539874 | 0.40973785 | CS |
| 156 | 0.165 | 44 | 0.375 | 0.69 | 0.145 | 294792 | 0.35055946 | CS |
| 260 | 0.25 | 86.2068965517 | 0.29 | 1.7 | 0.09 | 349878 | 0.50466667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.58 | 0.52 | 294106 |
| 1738881600 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.54 | 187058 |
| 1738795200 | 0.58 | 0 | 0.00 | 0.58 | 0.61 | 0.55 | 485461 |
| 1738708800 | 0.58 | 0.02 | 3.57 | 0.56 | 0.58 | 0.56 | 460895 |
| 1738622400 | 0.56 | 0.01 | 1.82 | 0.52 | 0.5699999 | 0.52 | 548891 |
| 1738363200 | 0.55 | 0.02 | 3.77 | 0.56 | 0.5699999 | 0.52 | 1063996 |
| 1738276800 | 0.53 | 0.05 | 10.42 | 0.5 | 0.54 | 0.5 | 751768 |
| 1738190400 | 0.48 | -0.01 | -2.04 | 0.49 | 0.5 | 0.475 | 317660 |
| 1738104000 | 0.49 | 0.01 | 2.08 | 0.485 | 0.495 | 0.475 | 97633 |
| 1738017600 | 0.48 | -0.02 | -4.00 | 0.475 | 0.49 | 0.455 | 229897 |
| 1737758400 | 0.5 | 0.02 | 4.17 | 0.485 | 0.5 | 0.485 | 193930 |
| 1737672000 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.465 | 166458 |
| 1737585600 | 0.485 | -0.01 | -2.02 | 0.495 | 0.5 | 0.475 | 258170 |
| 1737499200 | 0.495 | 0.005 | 1.02 | 0.495 | 0.5 | 0.49 | 336911 |
| 1737412800 | 0.49 | -0.01 | -2.00 | 0.52 | 0.52 | 0.49 | 106812 |
| 1737153600 | 0.5 | 0 | 0.00 | 0.485 | 0.5 | 0.485 | 194826 |
| 1737067200 | 0.5 | 0.01 | 2.04 | 0.485 | 0.5 | 0.48 | 317126 |
| 1736980800 | 0.49 | 0.02 | 4.26 | 0.47 | 0.495 | 0.46 | 337675 |
| 1736894400 | 0.47 | 0.025 | 5.62 | 0.445 | 0.47 | 0.445 | 207521 |
| 1736808000 | 0.445 | -0.035 | -7.29 | 0.47 | 0.47 | 0.445 | 278592 |
| 1736548800 | 0.48 | 0 | 0.00 | 0.48 | 0.49 | 0.47 | 324148 |
| 1736462400 | 0.48 | 0.005 | 1.05 | 0.465 | 0.485 | 0.465 | 152255 |
| 1736376000 | 0.475 | 0.015 | 3.26 | 0.48 | 0.48 | 0.455 | 346892 |
| 1736289600 | 0.46 | 0 | 0.00 | 0.475 | 0.485 | 0.455 | 193446 |
| 1736203200 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.45 | 177826 |
| 1735944000 | 0.48 | -0.005 | -1.03 | 0.49 | 0.5 | 0.465 | 245301 |
| 1735857600 | 0.485 | 0.06 | 14.12 | 0.445 | 0.495 | 0.445 | 529503 |
| 1735684800 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.435 | 0.42 | 112300 |
| 1735598400 | 0.4099999 | -0.025 | -5.75 | 0.4099999 | 0.425 | 0.405 | 412550 |
| 1735339200 | 0.435 | -0.005 | -1.14 | 0.435 | 0.435 | 0.42 | 236721 |
| 1735069200 | 0.44 | 0.01 | 2.33 | 0.44 | 0.445 | 0.43 | 63514 |
| 1734993600 | 0.43 | 0.025 | 6.17 | 0.4099999 | 0.45 | 0.405 | 375340 |
| 1734734400 | 0.405 | 0.02 | 5.19 | 0.39 | 0.435 | 0.39 | 370334 |
| 1734648000 | 0.385 | -0.02 | -4.94 | 0.405 | 0.4099999 | 0.38 | 666724 |
| 1734561600 | 0.405 | -0.045 | -10.00 | 0.45 | 0.45 | 0.405 | 432984 |
| 1734475200 | 0.45 | 0 | 0.00 | 0.44 | 0.46 | 0.44 | 198754 |
| 1734388800 | 0.45 | -0.015 | -3.23 | 0.46 | 0.465 | 0.445 | 220514 |
| 1734129600 | 0.465 | -0.005 | -1.06 | 0.47 | 0.475 | 0.455 | 129160 |
| 1734043200 | 0.47 | -0.04 | -7.84 | 0.49 | 0.495 | 0.47 | 337017 |
| 1733956800 | 0.51 | 0.04 | 8.51 | 0.47 | 0.51 | 0.47 | 246704 |
| 1733870400 | 0.47 | -0.005 | -1.05 | 0.475 | 0.485 | 0.47 | 176059 |
| 1733784000 | 0.475 | 0.02 | 4.40 | 0.47 | 0.495 | 0.455 | 992569 |
| 1733524800 | 0.455 | -0.035 | -7.14 | 0.47 | 0.47 | 0.45 | 374700 |
| 1733438400 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.465 | 171299 |
| 1733352000 | 0.48 | -0.03 | -5.88 | 0.52 | 0.52 | 0.48 | 239175 |
| 1733265600 | 0.51 | 0.04 | 8.51 | 0.485 | 0.52 | 0.475 | 655752 |
| 1733179200 | 0.47 | -0.015 | -3.09 | 0.48 | 0.485 | 0.465 | 362363 |
| 1732920000 | 0.485 | 0.02 | 4.30 | 0.47 | 0.495 | 0.47 | 643766 |
| 1732833600 | 0.465 | 0.01 | 2.20 | 0.455 | 0.465 | 0.455 | 30145 |
| 1732747200 | 0.455 | 0.005 | 1.11 | 0.45 | 0.47 | 0.45 | 178581 |
| 1732660800 | 0.45 | 0 | 0.00 | 0.445 | 0.455 | 0.44 | 106077 |
| 1732574400 | 0.45 | -0.015 | -3.23 | 0.45 | 0.465 | 0.435 | 837976 |
| 1732315200 | 0.465 | 0.03 | 6.90 | 0.45 | 0.465 | 0.445 | 395035 |
| 1732228800 | 0.435 | -0.02 | -4.40 | 0.445 | 0.445 | 0.425 | 530890 |
| 1732142400 | 0.455 | -0.045 | -9.00 | 0.5 | 0.5 | 0.44 | 671955 |
| 1732056000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.47 | 640173 |
| 1731969600 | 0.5 | -0.01 | -1.96 | 0.52 | 0.53 | 0.49 | 304766 |
| 1731710400 | 0.51 | 0.035 | 7.37 | 0.495 | 0.53 | 0.47 | 4152605 |
| 1731624000 | 0.475 | 0.045 | 10.47 | 0.42 | 0.51 | 0.42 | 1336627 |
| 1731537600 | 0.43 | -0.005 | -1.15 | 0.44 | 0.45 | 0.42 | 463016 |
| 1731451200 | 0.435 | 0.01 | 2.35 | 0.44 | 0.455 | 0.425 | 537882 |
| 1731364800 | 0.425 | -0.035 | -7.61 | 0.44 | 0.44 | 0.405 | 1737991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
