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 | 0.005 | 2.32558139535 | 0.215 | 0.24 | 0.205 | 70635 | 0.22194711 | CS |
| 4 | -0.02 | -8.33333333333 | 0.24 | 0.255 | 0.185 | 91277 | 0.22862608 | CS |
| 12 | -0.06 | -21.4285714286 | 0.28 | 0.335 | 0.185 | 69240 | 0.25111785 | CS |
| 26 | -0.045 | -16.9811320755 | 0.265 | 0.44 | 0.185 | 52570 | 0.27490324 | CS |
| 52 | -0.035 | -13.7254901961 | 0.255 | 0.465 | 0.185 | 40626 | 0.2837486 | CS |
| 156 | -2.05 | -90.3083700441 | 2.27 | 4.43 | 0.185 | 68778 | 1.28386273 | CS |
| 260 | 0 | 0 | 0.22 | 4.95 | 0.14 | 86155 | 1.70061512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.22 | 0 | 0.00 | 0.215 | 0.22 | 0.21 | 8000 |
| 1741729200 | 0.22 | 0 | 0.00 | 0.21 | 0.23 | 0.21 | 16050 |
| 1741642800 | 0.22 | -0.005 | -2.22 | 0.21 | 0.235 | 0.21 | 34010 |
| 1741387200 | 0.225 | 0.01 | 4.65 | 0.21 | 0.225 | 0.2049999 | 145624 |
| 1741300800 | 0.215 | -0.015 | -6.52 | 0.22 | 0.24 | 0.21 | 107690 |
| 1741214400 | 0.23 | 0.0250001 | 12.20 | 0.215 | 0.23 | 0.215 | 49800 |
| 1741128000 | 0.2049999 | -0.01 | -4.65 | 0.2049999 | 0.21 | 0.185 | 153511 |
| 1741041600 | 0.215 | -0.005 | -2.27 | 0.225 | 0.23 | 0.2049999 | 120422 |
| 1740782400 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.22 | 39500 |
| 1740696000 | 0.22 | 0.005 | 2.33 | 0.24 | 0.24 | 0.22 | 38289 |
| 1740609600 | 0.215 | 0.005 | 2.38 | 0.225 | 0.225 | 0.215 | 39031 |
| 1740523200 | 0.21 | -0.025 | -10.64 | 0.22 | 0.225 | 0.21 | 44261 |
| 1740436800 | 0.235 | 0.02 | 9.30 | 0.22 | 0.245 | 0.22 | 27400 |
| 1740177600 | 0.215 | -0.015 | -6.52 | 0.245 | 0.245 | 0.215 | 108248 |
| 1740091200 | 0.23 | -0.02 | -8.00 | 0.245 | 0.245 | 0.23 | 127600 |
| 1740004800 | 0.25 | -0.005 | -1.96 | 0.245 | 0.25 | 0.245 | 109000 |
| 1739918400 | 0.255 | 0.03 | 13.33 | 0.23 | 0.255 | 0.23 | 225963 |
| 1739572800 | 0.225 | -0.025 | -10.00 | 0.24 | 0.25 | 0.215 | 197823 |
| 1739486400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 39000 |
| 1739400000 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.24 | 111039 |
| 1739313600 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.24 | 12500 |
| 1739227200 | 0.245 | 0.005 | 2.08 | 0.245 | 0.265 | 0.24 | 339500 |
| 1738968000 | 0.24 | 0.005 | 2.13 | 0.24 | 0.245 | 0.24 | 157200 |
| 1738881600 | 0.235 | 0.005 | 2.17 | 0.245 | 0.25 | 0.235 | 232630 |
| 1738795200 | 0.23 | -0.02 | -8.00 | 0.24 | 0.245 | 0.23 | 46293 |
| 1738708800 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.24 | 11200 |
| 1738622400 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 29955 |
| 1738363200 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 27000 |
| 1738276800 | 0.245 | -0.02 | -7.55 | 0.275 | 0.275 | 0.245 | 42424 |
| 1738190400 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 41000 |
| 1738104000 | 0.265 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 9600 |
| 1738017600 | 0.265 | -0.03 | -10.17 | 0.2849999 | 0.2849999 | 0.265 | 68190 |
| 1737758400 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 19539 |
| 1737672000 | 0.295 | 0.005 | 1.72 | 0.3 | 0.31 | 0.29 | 28598 |
| 1737585600 | 0.29 | -0.005 | -1.69 | 0.3 | 0.32 | 0.29 | 39022 |
| 1737499200 | 0.295 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 3500 |
| 1737412800 | 0.295 | 0.015 | 5.36 | 0.275 | 0.3 | 0.275 | 47200 |
| 1737153600 | 0.28 | 0 | 0.00 | 0.27 | 0.2849999 | 0.265 | 26600 |
| 1737067200 | 0.28 | -0.02 | -6.67 | 0.31 | 0.31 | 0.28 | 144745 |
| 1736980800 | 0.3 | -0.025 | -7.69 | 0.33 | 0.33 | 0.3 | 80633 |
| 1736894400 | 0.325 | 0.025 | 8.33 | 0.3 | 0.325 | 0.3 | 21300 |
| 1736808000 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 760 |
| 1736548800 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.3 | 32774 |
| 1736462400 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.29 | 72000 |
| 1736376000 | 0.305 | 0.005 | 1.67 | 0.32 | 0.32 | 0.305 | 16500 |
| 1736289600 | 0.3 | 0 | 0.00 | 0.335 | 0.335 | 0.3 | 57000 |
| 1736203200 | 0.3 | -0.005 | -1.64 | 0.315 | 0.33 | 0.3 | 118773 |
| 1735944000 | 0.305 | 0.005 | 1.67 | 0.31 | 0.315 | 0.305 | 36439 |
| 1735857600 | 0.3 | -0.02 | -6.25 | 0.305 | 0.305 | 0.3 | 74155 |
| 1735684800 | 0.32 | 0.03 | 10.34 | 0.29 | 0.32 | 0.29 | 7100 |
| 1735598400 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.305 | 0.28 | 64399 |
| 1735339200 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.29 | 0.2849999 | 33221 |
| 1735080000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1734993600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.295 | 0.29 | 18100 |
| 1734734400 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.2849999 | 45500 |
| 1734648000 | 0.295 | 0.015 | 5.36 | 0.26 | 0.295 | 0.255 | 67660 |
| 1734561600 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 928 |
| 1734475200 | 0.275 | -0.005 | -1.79 | 0.265 | 0.2849999 | 0.255 | 125006 |
| 1734388800 | 0.28 | 0.015 | 5.66 | 0.27 | 0.29 | 0.265 | 47500 |
| 1734129600 | 0.265 | -0.01 | -3.64 | 0.29 | 0.29 | 0.26 | 58200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
