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 | -0.015 | -6.12244897959 | 0.245 | 0.245 | 0.225 | 34084 | 0.22812639 | CS |
| 4 | -0.02 | -8 | 0.25 | 0.26 | 0.225 | 18349 | 0.23499861 | CS |
| 12 | 0.01 | 4.54545454545 | 0.22 | 0.28 | 0.195 | 21928 | 0.23542509 | CS |
| 26 | -0.02 | -8 | 0.25 | 0.28 | 0.195 | 30999 | 0.22856448 | CS |
| 52 | -0.06 | -20.6896551724 | 0.29 | 0.38 | 0.195 | 35638 | 0.26316925 | CS |
| 156 | -0.72 | -75.7894736842 | 0.95 | 1.03 | 0.195 | 40241 | 0.4685455 | CS |
| 260 | -1.62 | -87.5675675676 | 1.85 | 1.87 | 0.195 | 70984 | 0.89032229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 31500 |
| 1732315200 | 0.225 | -0.015 | -6.25 | 0.23 | 0.235 | 0.225 | 113900 |
| 1732228800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 20 |
| 1732142400 | 0.24 | -0.005 | -2.04 | 0.23 | 0.24 | 0.23 | 25000 |
| 1732056000 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1731969600 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1731710400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 175 |
| 1731624000 | 0.245 | 0.01 | 4.26 | 0.23 | 0.245 | 0.23 | 12550 |
| 1731537600 | 0.235 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 36000 |
| 1731451200 | 0.235 | -0.01 | -4.08 | 0.24 | 0.24 | 0.235 | 50745 |
| 1731364800 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 18500 |
| 1731105600 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 5725 |
| 1731019200 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 8100 |
| 1730932800 | 0.24 | -0.02 | -7.69 | 0.24 | 0.24 | 0.24 | 10500 |
| 1730846400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 10 |
| 1730760000 | 0.26 | 0.02 | 8.33 | 0.26 | 0.26 | 0.26 | 10000 |
| 1730497200 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 10753 |
| 1730410800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 5500 |
| 1730324400 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.245 | 16500 |
| 1730238000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 11500 |
| 1730151600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5395 |
| 1729892400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 14500 |
| 1729806000 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 55150 |
| 1729719600 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 1300 |
| 1729633200 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 18500 |
| 1729546800 | 0.25 | -0.02 | -7.41 | 0.25 | 0.25 | 0.25 | 1500 |
| 1729287600 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.27 | 10000 |
| 1729201200 | 0.25 | -0.015 | -5.66 | 0.255 | 0.255 | 0.25 | 32500 |
| 1729114800 | 0.265 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 4500 |
| 1729028400 | 0.265 | -0.015 | -5.36 | 0.27 | 0.27 | 0.265 | 49435 |
| 1728682800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 7400 |
| 1728596400 | 0.28 | 0.015 | 5.66 | 0.26 | 0.28 | 0.26 | 79222 |
| 1728510000 | 0.265 | 0.035 | 15.22 | 0.23 | 0.265 | 0.23 | 138768 |
| 1728423600 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 40000 |
| 1728337200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 33110 |
| 1728078000 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 12000 |
| 1727991600 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 5500 |
| 1727905200 | 0.245 | 0.015 | 6.52 | 0.24 | 0.245 | 0.24 | 2300 |
| 1727818800 | 0.23 | -0.01 | -4.17 | 0.235 | 0.24 | 0.23 | 16000 |
| 1727732400 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 46500 |
| 1727473200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 2000 |
| 1727386800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 22530 |
| 1727300400 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.23 | 16400 |
| 1727214000 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 9500 |
| 1727127600 | 0.24 | 0.04 | 20.00 | 0.2049999 | 0.24 | 0.2049999 | 114750 |
| 1726868400 | 0.2 | -0.01 | -4.76 | 0.2 | 0.21 | 0.195 | 21000 |
| 1726782000 | 0.21 | 0.0050001 | 2.44 | 0.2049999 | 0.21 | 0.2 | 48900 |
| 1726695600 | 0.2049999 | 0 | 0.00 | 0.2 | 0.2049999 | 0.2 | 41500 |
| 1726609200 | 0.2049999 | -0.01 | -4.65 | 0.22 | 0.22 | 0.2 | 31000 |
| 1726522800 | 0.215 | 0.005 | 2.38 | 0.2 | 0.215 | 0.2 | 31200 |
| 1726263600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1726177200 | 0.21 | 0.0050001 | 2.44 | 0.2049999 | 0.21 | 0.195 | 11500 |
| 1726090800 | 0.2049999 | -0.005 | -2.38 | 0.215 | 0.215 | 0.2049999 | 2593 |
| 1726004400 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 3030 |
| 1725918000 | 0.21 | -0.005 | -2.33 | 0.225 | 0.225 | 0.21 | 44000 |
| 1725658800 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 23940 |
| 1725572400 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 40603 |
| 1725486000 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.22 | 9280 |
| 1725399600 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 2000 |
| 1725054000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1724967600 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 16010 |
| 1724881200 | 0.23 | 0.02 | 9.52 | 0.22 | 0.23 | 0.22 | 31000 |
| 1724794800 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 88191 |
| 1724708400 | 0.22 | 0.01 | 4.76 | 0.21 | 0.22 | 0.21 | 9393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
