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 | -6.25 | 0.32 | 0.325 | 0.3 | 1289963 | 0.30505804 | CS |
| 4 | -0.085 | -22.0779220779 | 0.385 | 0.405 | 0.3 | 555892 | 0.31139032 | CS |
| 12 | -0.015 | -4.7619047619 | 0.315 | 0.49 | 0.255 | 220636 | 0.30796546 | CS |
| 26 | -0.15 | -33.3333333333 | 0.45 | 0.85 | 0.22 | 166975 | 0.37337193 | CS |
| 52 | 0.065 | 27.6595744681 | 0.235 | 0.85 | 0.175 | 137514 | 0.383228 | CS |
| 156 | -1.35 | -81.8181818182 | 1.65 | 2.3 | 0.175 | 105269 | 0.86257755 | CS |
| 260 | -0.77 | -71.9626168224 | 1.07 | 2.43 | 0.175 | 124446 | 1.33595312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730846400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730760000 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 148500 |
| 1730497200 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 627700 |
| 1730410800 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 881500 |
| 1730324400 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.3 | 3059552 |
| 1730238000 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.31 | 1732564 |
| 1730151600 | 0.32 | -0.015 | -4.48 | 0.405 | 0.405 | 0.31 | 3250011 |
| 1729892400 | 0.335 | 0.005 | 1.52 | 0.325 | 0.335 | 0.315 | 61674 |
| 1729806000 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 68021 |
| 1729719600 | 0.35 | -0.02 | -5.41 | 0.38 | 0.4 | 0.35 | 52309 |
| 1729633200 | 0.37 | -0.005 | -1.33 | 0.385 | 0.385 | 0.37 | 33225 |
| 1729546800 | 0.375 | -0.01 | -2.60 | 0.39 | 0.39 | 0.375 | 27150 |
| 1729287600 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.375 | 19478 |
| 1729201200 | 0.395 | 0.01 | 2.60 | 0.38 | 0.395 | 0.38 | 8600 |
| 1729114800 | 0.385 | 0.025 | 6.94 | 0.365 | 0.385 | 0.36 | 13200 |
| 1729028400 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 5600 |
| 1728682800 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.37 | 12660 |
| 1728596400 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 2400 |
| 1728510000 | 0.37 | -0.015 | -3.90 | 0.3925 | 0.395 | 0.37 | 20500 |
| 1728423600 | 0.385 | -0.025 | -6.10 | 0.385 | 0.385 | 0.385 | 1919 |
| 1728337200 | 0.4099999 | -0.05 | -10.87 | 0.435 | 0.435 | 0.4099999 | 3456 |
| 1728078000 | 0.46 | 0.035 | 8.24 | 0.45 | 0.49 | 0.4 | 74051 |
| 1727991600 | 0.425 | 0.03 | 7.59 | 0.4099999 | 0.425 | 0.4 | 13030 |
| 1727905200 | 0.395 | 0.015 | 3.95 | 0.38 | 0.4 | 0.38 | 52700 |
| 1727818800 | 0.38 | 0 | 0.00 | 0.35 | 0.38 | 0.35 | 6439 |
| 1727732400 | 0.38 | 0.03 | 8.57 | 0.35 | 0.38 | 0.35 | 3430 |
| 1727473200 | 0.35 | 0.04 | 12.90 | 0.33 | 0.385 | 0.32 | 69738 |
| 1727386800 | 0.31 | -0.01 | -3.13 | 0.3 | 0.315 | 0.29 | 112950 |
| 1727300400 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 2104 |
| 1727214000 | 0.33 | 0.03 | 10.00 | 0.32 | 0.33 | 0.31 | 44567 |
| 1727127600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 969 |
| 1726868400 | 0.3 | 0.03 | 11.11 | 0.28 | 0.31 | 0.28 | 96738 |
| 1726782000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 4673 |
| 1726695600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1726609200 | 0.27 | -0.03 | -10.00 | 0.29 | 0.29 | 0.27 | 106508 |
| 1726522800 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.29 | 43444 |
| 1726263600 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 40763 |
| 1726177200 | 0.29 | 0.02 | 7.41 | 0.275 | 0.29 | 0.265 | 76100 |
| 1726090800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 16000 |
| 1726004400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 36500 |
| 1725918000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 45000 |
| 1725658800 | 0.265 | -0.015 | -5.36 | 0.265 | 0.265 | 0.255 | 46000 |
| 1725572400 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.27 | 41600 |
| 1725486000 | 0.275 | 0 | 0.00 | 0.2849999 | 0.29 | 0.27 | 47408 |
| 1725399600 | 0.275 | -0.01 | -3.51 | 0.295 | 0.295 | 0.275 | 20610 |
| 1725054000 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.2849999 | 0.27 | 21108 |
| 1724967600 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.255 | 691871 |
| 1724881200 | 0.26 | -0.04 | -13.33 | 0.29 | 0.29 | 0.26 | 223639 |
| 1724794800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4500 |
| 1724708400 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.3 | 3176 |
| 1724449200 | 0.3 | -0.015 | -4.76 | 0.3 | 0.305 | 0.29 | 33650 |
| 1724362800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1724276400 | 0.315 | 0 | 0.00 | 0.305 | 0.315 | 0.3 | 3615 |
| 1724190000 | 0.315 | 0.015 | 5.00 | 0.315 | 0.315 | 0.315 | 1500 |
| 1724103600 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.29 | 33250 |
| 1723844400 | 0.31 | 0.01 | 3.33 | 0.305 | 0.325 | 0.305 | 96305 |
| 1723758000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 5166 |
| 1723671600 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 41301 |
| 1723585200 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.305 | 5000 |
| 1723498800 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 4000 |
| 1723239600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4000 |
| 1723153200 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.3 | 12905 |
| 1723066800 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.31 | 8713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
