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 | -1.75438596491 | 0.285 | 0.32 | 0.27 | 56050 | 0.27694692 | CS |
| 4 | 0.01 | 3.7037037037 | 0.27 | 0.32 | 0.21 | 31703 | 0.27060305 | CS |
| 12 | -0.02 | -6.66666666667 | 0.3 | 0.32 | 0.21 | 31401 | 0.27821903 | CS |
| 26 | 0.065 | 30.2325581395 | 0.215 | 0.36 | 0.18 | 34021 | 0.28905922 | CS |
| 52 | -0.03 | -9.67741935484 | 0.31 | 0.36 | 0.17 | 30502 | 0.2611834 | CS |
| 156 | -0.57 | -67.0588235294 | 0.85 | 0.94 | 0.17 | 21155 | 0.40293531 | CS |
| 260 | -0.52 | -65 | 0.8 | 1.05 | 0.17 | 20621 | 0.43802383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 0.28 | -0.035 | -11.11 | 0.28 | 0.32 | 0.28 | 125000 |
| 1720647600 | 0.315 | 0.045 | 16.67 | 0.31 | 0.315 | 0.31 | 6000 |
| 1720561200 | 0.27 | -0.015 | -5.26 | 0.29 | 0.29 | 0.27 | 90700 |
| 1720474800 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 2500 |
| 1720215600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1720129200 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 2600 |
| 1720042800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 8000 |
| 1719956400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 4 |
| 1719610800 | 0.28 | 0.02 | 7.69 | 0.27 | 0.28 | 0.265 | 48500 |
| 1719524400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1719438000 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 19500 |
| 1719351600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719265200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719006000 | 0.25 | -0.015 | -5.66 | 0.265 | 0.32 | 0.21 | 78000 |
| 1718919600 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 29000 |
| 1718833200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1718746800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1718660400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 2000 |
| 1718401200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 333 |
| 1718314800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1718228400 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 22000 |
| 1718142000 | 0.265 | -0.005 | -1.85 | 0.27 | 0.275 | 0.265 | 44500 |
| 1718055600 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 12430 |
| 1717796400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1717710000 | 0.265 | -0.025 | -8.62 | 0.265 | 0.265 | 0.265 | 500 |
| 1717623600 | 0.29 | 0.04 | 16.00 | 0.2849999 | 0.29 | 0.2849999 | 3000 |
| 1717537200 | 0.25 | -0.02 | -7.41 | 0.275 | 0.275 | 0.25 | 92700 |
| 1717450800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1717191600 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 12207 |
| 1717105200 | 0.275 | -0.025 | -8.33 | 0.275 | 0.275 | 0.275 | 11100 |
| 1717018800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1716932400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1716846000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1716586800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1716500400 | 0.3 | 0.05 | 20.00 | 0.275 | 0.3 | 0.275 | 9500 |
| 1716414000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1716327600 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 31000 |
| 1715982000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1715895600 | 0.25 | -0.04 | -13.79 | 0.28 | 0.28 | 0.25 | 153611 |
| 1715809200 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 17000 |
| 1715722800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 21500 |
| 1715636400 | 0.28 | -0.04 | -12.50 | 0.32 | 0.32 | 0.28 | 28562 |
| 1715377200 | 0.32 | 0.03 | 10.34 | 0.29 | 0.32 | 0.29 | 54500 |
| 1715290800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1715204400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1715118000 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 65286 |
| 1715031600 | 0.29 | -0.025 | -7.94 | 0.31 | 0.31 | 0.29 | 26500 |
| 1714772400 | 0.315 | 0.015 | 5.00 | 0.315 | 0.315 | 0.315 | 20000 |
| 1714686000 | 0.3 | -0.02 | -6.25 | 0.31 | 0.315 | 0.3 | 42500 |
| 1714599600 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 15800 |
| 1714513200 | 0.31 | 0.01 | 3.33 | 0.29 | 0.31 | 0.29 | 8800 |
| 1714426800 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.3 | 25400 |
| 1714167600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1714081200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 10000 |
| 1713994800 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 5000 |
| 1713908400 | 0.32 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 31505 |
| 1713822000 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 47000 |
| 1713562800 | 0.315 | 0.015 | 5.00 | 0.3 | 0.32 | 0.3 | 32000 |
| 1713476400 | 0.3 | -0.01 | -3.23 | 0.31 | 0.32 | 0.3 | 155833 |
| 1713390000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1713303600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 30000 |
| 1713217200 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 33625 |
| 1712958000 | 0.31 | 0 | 0.00 | 0.315 | 0.33 | 0.31 | 149000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
