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 | 0.05 | 21.2765957447 | 0.235 | 0.285 | 0.235 | 10175 | 0.27136292 | CS |
| 4 | -0.045 | -13.6363636364 | 0.33 | 0.34 | 0.22 | 36919 | 0.27339456 | CS |
| 12 | 0.025 | 9.61538461538 | 0.26 | 0.345 | 0.22 | 49738 | 0.27272625 | CS |
| 26 | 0.07 | 32.5581395349 | 0.215 | 0.38 | 0.21 | 47125 | 0.26486108 | CS |
| 52 | 0.07 | 32.5581395349 | 0.215 | 0.38 | 0.13 | 32589 | 0.25266082 | CS |
| 156 | 0.165 | 137.5 | 0.12 | 0.46 | 0.06 | 71030 | 0.15950991 | CS |
| 260 | 0.19 | 200 | 0.095 | 0.46 | 0.045 | 146417 | 0.17021075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734734400 | 0.26 | -0.02 | -7.14 | 0.26 | 0.26 | 0.26 | 2000 |
| 1734648000 | 0.28 | 0.045 | 19.15 | 0.25 | 0.28 | 0.25 | 40000 |
| 1734561600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1734475200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1734388800 | 0.235 | -0.015 | -6.00 | 0.235 | 0.235 | 0.235 | 8876 |
| 1734129600 | 0.25 | 0.03 | 13.64 | 0.245 | 0.25 | 0.245 | 29500 |
| 1734043200 | 0.22 | -0.04 | -15.38 | 0.26 | 0.27 | 0.22 | 244900 |
| 1733956800 | 0.26 | -0.02 | -7.14 | 0.29 | 0.29 | 0.26 | 20132 |
| 1733870400 | 0.28 | -0.035 | -11.11 | 0.31 | 0.31 | 0.275 | 69720 |
| 1733784000 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1733524800 | 0.315 | -0.015 | -4.55 | 0.31 | 0.315 | 0.31 | 62000 |
| 1733438400 | 0.33 | 0.02 | 6.45 | 0.33 | 0.33 | 0.33 | 1000 |
| 1733352000 | 0.31 | -0.005 | -1.59 | 0.31 | 0.325 | 0.31 | 23000 |
| 1733265600 | 0.315 | -0.02 | -5.97 | 0.315 | 0.315 | 0.315 | 750 |
| 1733179200 | 0.335 | 0.04 | 13.56 | 0.305 | 0.335 | 0.305 | 8500 |
| 1732920000 | 0.295 | -0.025 | -7.81 | 0.32 | 0.32 | 0.295 | 79000 |
| 1732833600 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 56000 |
| 1732747200 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 66000 |
| 1732660800 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.335 | 6500 |
| 1732574400 | 0.33 | 0.015 | 4.76 | 0.33 | 0.33 | 0.33 | 20500 |
| 1732315200 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 1500 |
| 1732228800 | 0.32 | -0.025 | -7.25 | 0.3449999 | 0.3449999 | 0.32 | 9400 |
| 1732142400 | 0.3449999 | 0.0299999 | 9.52 | 0.32 | 0.3449999 | 0.32 | 12950 |
| 1732056000 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.315 | 4000 |
| 1731969600 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.29 | 45517 |
| 1731710400 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 7488 |
| 1731624000 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 6049 |
| 1731537600 | 0.31 | 0.02 | 6.90 | 0.31 | 0.31 | 0.31 | 19133 |
| 1731451200 | 0.29 | -0.035 | -10.77 | 0.32 | 0.32 | 0.29 | 27500 |
| 1731364800 | 0.325 | 0.03 | 10.17 | 0.305 | 0.325 | 0.305 | 36260 |
| 1731105600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 1500 |
| 1731019200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1730932800 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 1700 |
| 1730846400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730760000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 20 |
| 1730497200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 10759 |
| 1730410800 | 0.295 | -0.03 | -9.23 | 0.3 | 0.3 | 0.295 | 25515 |
| 1730324400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730238000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730151600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1729892400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 3000 |
| 1729806000 | 0.325 | -0.01 | -2.99 | 0.315 | 0.325 | 0.3 | 31000 |
| 1729719600 | 0.335 | 0.045 | 15.52 | 0.3 | 0.335 | 0.3 | 98982 |
| 1729633200 | 0.29 | 0.02 | 7.41 | 0.3 | 0.3 | 0.27 | 95105 |
| 1729546800 | 0.27 | 0.01 | 3.85 | 0.2849999 | 0.2849999 | 0.27 | 51980 |
| 1729287600 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 123500 |
| 1729201200 | 0.27 | 0.01 | 3.85 | 0.265 | 0.28 | 0.265 | 697000 |
| 1729114800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 64 |
| 1729028400 | 0.26 | -0.01 | -3.70 | 0.255 | 0.26 | 0.25 | 32500 |
| 1728682800 | 0.27 | 0.02 | 8.00 | 0.255 | 0.27 | 0.255 | 115097 |
| 1728596400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 40 |
| 1728510000 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 408146 |
| 1728423600 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 14610 |
| 1728337200 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.27 | 29500 |
| 1728078000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 80323 |
| 1727991600 | 0.26 | 0 | 0.00 | 0.29 | 0.29 | 0.26 | 21000 |
| 1727905200 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 43000 |
| 1727818800 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 54000 |
| 1727732400 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 88000 |
| 1727473200 | 0.255 | -0.01 | -3.77 | 0.255 | 0.255 | 0.255 | 13500 |
| 1727386800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 8500 |
| 1727300400 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 1500 |
| 1727214000 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.27 | 1058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
