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 | -3.77358490566 | 0.265 | 0.3 | 0.25 | 202712 | 0.28769325 | CS |
| 4 | -0.035 | -12.0689655172 | 0.29 | 0.345 | 0.25 | 389846 | 0.29931337 | CS |
| 12 | 0.055 | 27.5 | 0.2 | 0.345 | 0.19 | 675184 | 0.24121872 | CS |
| 26 | -0.025 | -8.92857142857 | 0.28 | 0.345 | 0.16 | 449931 | 0.23001981 | CS |
| 52 | -0.005 | -1.92307692308 | 0.26 | 0.345 | 0.16 | 297348 | 0.2311082 | CS |
| 156 | -0.135 | -34.6153846154 | 0.39 | 0.52 | 0.16 | 262306 | 0.28733873 | CS |
| 260 | -0.135 | -34.6153846154 | 0.39 | 0.52 | 0.16 | 262306 | 0.28733873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1719265200 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.27 | 106429 |
| 1719006000 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.27 | 200327 |
| 1718919600 | 0.3 | 0.02 | 7.14 | 0.295 | 0.3 | 0.2849999 | 393012 |
| 1718833200 | 0.28 | 0 | 0.00 | 0.27 | 0.2849999 | 0.27 | 18380 |
| 1718746800 | 0.28 | 0.01 | 3.70 | 0.265 | 0.28 | 0.265 | 295414 |
| 1718660400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.265 | 171961 |
| 1718401200 | 0.275 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 270000 |
| 1718314800 | 0.275 | -0.02 | -6.78 | 0.295 | 0.3 | 0.275 | 177327 |
| 1718228400 | 0.295 | 0.005 | 1.72 | 0.315 | 0.315 | 0.295 | 318854 |
| 1718142000 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 287200 |
| 1718055600 | 0.3 | -0.01 | -3.23 | 0.32 | 0.32 | 0.295 | 389928 |
| 1717796400 | 0.31 | -0.02 | -6.06 | 0.32 | 0.325 | 0.3 | 574239 |
| 1717710000 | 0.33 | 0.02 | 6.45 | 0.32 | 0.3449999 | 0.31 | 711392 |
| 1717623600 | 0.31 | 0.015 | 5.08 | 0.3 | 0.32 | 0.295 | 348094 |
| 1717537200 | 0.295 | -0.01 | -3.28 | 0.3 | 0.3 | 0.2849999 | 625915 |
| 1717450800 | 0.305 | 0 | 0.00 | 0.31 | 0.32 | 0.295 | 729229 |
| 1717191600 | 0.305 | 0.01 | 3.39 | 0.315 | 0.315 | 0.295 | 964633 |
| 1717105200 | 0.295 | -0.005 | -1.67 | 0.29 | 0.31 | 0.29 | 433750 |
| 1717018800 | 0.3 | 0.0150001 | 5.26 | 0.28 | 0.3 | 0.28 | 393647 |
| 1716932400 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 387183 |
| 1716846000 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.27 | 186148 |
| 1716586800 | 0.27 | 0.01 | 3.85 | 0.26 | 0.275 | 0.255 | 230074 |
| 1716500400 | 0.26 | 0 | 0.00 | 0.255 | 0.265 | 0.25 | 312775 |
| 1716414000 | 0.26 | -0.015 | -5.45 | 0.265 | 0.27 | 0.25 | 1001621 |
| 1716327600 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.295 | 0.265 | 1357956 |
| 1715982000 | 0.28 | 0.02 | 7.69 | 0.265 | 0.2849999 | 0.265 | 753346 |
| 1715895600 | 0.26 | 0.005 | 1.96 | 0.245 | 0.27 | 0.245 | 428444 |
| 1715809200 | 0.255 | 0.01 | 4.08 | 0.25 | 0.26 | 0.245 | 512104 |
| 1715722800 | 0.245 | 0.01 | 4.26 | 0.24 | 0.26 | 0.24 | 390642 |
| 1715636400 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 257411 |
| 1715377200 | 0.235 | -0.005 | -2.08 | 0.245 | 0.245 | 0.235 | 287303 |
| 1715290800 | 0.24 | 0.015 | 6.67 | 0.235 | 0.24 | 0.23 | 201028 |
| 1715204400 | 0.225 | -0.005 | -2.17 | 0.23 | 0.235 | 0.225 | 145686 |
| 1715118000 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.22 | 150145 |
| 1715031600 | 0.235 | 0.02 | 9.30 | 0.22 | 0.235 | 0.22 | 541967 |
| 1714772400 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 86886 |
| 1714686000 | 0.215 | 0 | 0.00 | 0.21 | 0.215 | 0.21 | 159645 |
| 1714599600 | 0.215 | 0 | 0.00 | 0.23 | 0.23 | 0.21 | 230998 |
| 1714513200 | 0.215 | -0.01 | -4.44 | 0.22 | 0.225 | 0.215 | 230529 |
| 1714426800 | 0.225 | -0.025 | -10.00 | 0.25 | 0.25 | 0.225 | 527725 |
| 1714167600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1714081200 | 0.25 | 0.015 | 6.38 | 0.235 | 0.25 | 0.23 | 231779 |
| 1713994800 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.23 | 258829 |
| 1713908400 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.215 | 220308 |
| 1713822000 | 0.225 | -0.01 | -4.26 | 0.22 | 0.23 | 0.215 | 322251 |
| 1713562800 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.23 | 331759 |
| 1713476400 | 0.235 | -0.01 | -4.08 | 0.245 | 0.245 | 0.23 | 239445 |
| 1713390000 | 0.245 | 0.015 | 6.52 | 0.235 | 0.245 | 0.23 | 330855 |
| 1713303600 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.225 | 458786 |
| 1713217200 | 0.24 | 0 | 0.00 | 0.255 | 0.255 | 0.225 | 445997 |
| 1712958000 | 0.24 | 0.005 | 2.13 | 0.24 | 0.28 | 0.23 | 1349945 |
| 1712871600 | 0.235 | 0.005 | 2.17 | 0.23 | 0.24 | 0.22 | 320792 |
| 1712785200 | 0.23 | -0.01 | -4.17 | 0.235 | 0.245 | 0.22 | 591142 |
| 1712698800 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.225 | 1169158 |
| 1712612400 | 0.245 | 0.015 | 6.52 | 0.255 | 0.265 | 0.235 | 2971667 |
| 1712353200 | 0.23 | 0.0250001 | 12.20 | 0.2 | 0.245 | 0.2 | 1940278 |
| 1712266800 | 0.2049999 | 0.0049999 | 2.50 | 0.2049999 | 0.23 | 0.2 | 6679077 |
| 1712180400 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2049999 | 0.19 | 3258803 |
| 1712094000 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2049999 | 0.19 | 2604610 |
| 1712007600 | 0.2 | 0.005 | 2.56 | 0.195 | 0.21 | 0.195 | 470181 |
| 1711662000 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.185 | 376382 |
| 1711575600 | 0.195 | 0.005 | 2.63 | 0.19 | 0.2 | 0.19 | 177320 |
| 1711489200 | 0.19 | 0 | 0.00 | 0.19 | 0.195 | 0.19 | 77569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
