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 | -1.66666666667 | 0.6 | 0.6 | 0.57 | 18816 | 0.58265207 | CS |
| 4 | -0.06 | -9.23076923077 | 0.65 | 0.67 | 0.57 | 19563 | 0.60775126 | CS |
| 12 | -0.04 | -6.34920634921 | 0.63 | 0.72 | 0.57 | 24050 | 0.63629672 | CS |
| 26 | 0.125 | 26.8817204301 | 0.465 | 0.78 | 0.45 | 29321 | 0.59171456 | CS |
| 52 | -0.16 | -21.3333333333 | 0.75 | 0.86 | 0.425 | 32253 | 0.59421901 | CS |
| 156 | -0.82 | -58.1560283688 | 1.41 | 1.8 | 0.425 | 41306 | 0.95542403 | CS |
| 260 | -1.01 | -63.125 | 1.6 | 3.27 | 0.425 | 73674 | 1.40569383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1740091200 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.5699999 | 1501 |
| 1740004800 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.5699999 | 18810 |
| 1739918400 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 2651 |
| 1739572800 | 0.58 | -0.01 | -1.69 | 0.6 | 0.6 | 0.58 | 52300 |
| 1739486400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 7000 |
| 1739400000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 11070 |
| 1739313600 | 0.6 | -0.04 | -6.25 | 0.62 | 0.62 | 0.59 | 100500 |
| 1739227200 | 0.64 | 0.03 | 4.92 | 0.63 | 0.64 | 0.61 | 10100 |
| 1738968000 | 0.61 | -0.02 | -3.17 | 0.64 | 0.64 | 0.61 | 20600 |
| 1738881600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738795200 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 7700 |
| 1738708800 | 0.63 | 0.01 | 1.61 | 0.65 | 0.67 | 0.63 | 13000 |
| 1738622400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.61 | 38730 |
| 1738363200 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 6000 |
| 1738276800 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.63 | 12300 |
| 1738190400 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 8516 |
| 1738104000 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.61 | 12760 |
| 1738017600 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 29155 |
| 1737758400 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 19000 |
| 1737672000 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.63 | 26145 |
| 1737585600 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 0.64 | 22700 |
| 1737499200 | 0.66 | -0.01 | -1.49 | 0.6899999 | 0.6899999 | 0.66 | 42200 |
| 1737412800 | 0.67 | -0.04 | -5.63 | 0.72 | 0.72 | 0.65 | 143540 |
| 1737153600 | 0.71 | 0.05 | 7.58 | 0.68 | 0.71 | 0.67 | 52950 |
| 1737067200 | 0.66 | 0.01 | 1.54 | 0.67 | 0.6899999 | 0.66 | 85400 |
| 1736980800 | 0.65 | 0.03 | 4.84 | 0.63 | 0.65 | 0.63 | 34625 |
| 1736894400 | 0.62 | 0 | 0.00 | 0.65 | 0.65 | 0.62 | 7316 |
| 1736808000 | 0.62 | 0.02 | 3.33 | 0.64 | 0.64 | 0.62 | 3000 |
| 1736548800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.58 | 30700 |
| 1736462400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1736376000 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 7000 |
| 1736289600 | 0.62 | -0.01 | -1.59 | 0.61 | 0.62 | 0.61 | 15000 |
| 1736203200 | 0.63 | 0.01 | 1.61 | 0.59 | 0.63 | 0.59 | 3000 |
| 1735944000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 3510 |
| 1735857600 | 0.62 | 0.03 | 5.08 | 0.6 | 0.62 | 0.6 | 4565 |
| 1735684800 | 0.59 | 0.0200001 | 3.51 | 0.61 | 0.61 | 0.58 | 11000 |
| 1735598400 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 10506 |
| 1735339200 | 0.5699999 | -0.03 | -5.00 | 0.61 | 0.61 | 0.5699999 | 56041 |
| 1735069200 | 0.6 | 0.01 | 1.69 | 0.61 | 0.61 | 0.59 | 6600 |
| 1734993600 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.58 | 23000 |
| 1734734400 | 0.61 | 0.01 | 1.67 | 0.62 | 0.62 | 0.6 | 15300 |
| 1734648000 | 0.6 | -0.02 | -3.23 | 0.6 | 0.63 | 0.6 | 16000 |
| 1734561600 | 0.62 | 0.01 | 1.64 | 0.64 | 0.64 | 0.62 | 3200 |
| 1734475200 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.6 | 16000 |
| 1734388800 | 0.65 | 0 | 0.00 | 0.68 | 0.68 | 0.65 | 3600 |
| 1734129600 | 0.65 | 0 | 0.00 | 0.67 | 0.67 | 0.64 | 5300 |
| 1734043200 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.64 | 50625 |
| 1733956800 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.66 | 25083 |
| 1733870400 | 0.68 | -0.01 | -1.45 | 0.67 | 0.68 | 0.67 | 2052 |
| 1733784000 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.6899999 | 18684 |
| 1733524800 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.67 | 12980 |
| 1733438400 | 0.68 | 0.01 | 1.49 | 0.67 | 0.71 | 0.67 | 73750 |
| 1733352000 | 0.67 | 0.04 | 6.35 | 0.65 | 0.67 | 0.65 | 3581 |
| 1733265600 | 0.63 | -0.01 | -1.56 | 0.65 | 0.66 | 0.63 | 32000 |
| 1733179200 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.64 | 44908 |
| 1732920000 | 0.65 | 0.02 | 3.17 | 0.63 | 0.66 | 0.62 | 63270 |
| 1732833600 | 0.63 | -0.03 | -4.55 | 0.63 | 0.63 | 0.63 | 4000 |
| 1732747200 | 0.66 | 0.03 | 4.76 | 0.64 | 0.66 | 0.62 | 54580 |
| 1732660800 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.62 | 31400 |
| 1732574400 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.6 | 23000 |
| 1732315200 | 0.62 | 0 | 0.00 | 0.58 | 0.62 | 0.58 | 19800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
