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 | 0.035 | 7.69230769231 | 0.455 | 0.495 | 0.45 | 8315 | 0.4597282 | CS |
| 4 | -0.06 | -10.9090909091 | 0.55 | 0.55 | 0.41 | 76471 | 0.47413853 | CS |
| 12 | -0.08 | -14.0350877193 | 0.57 | 0.81 | 0.41 | 79419 | 0.59578467 | CS |
| 26 | 0.13 | 36.1111111111 | 0.36 | 0.81 | 0.335 | 71851 | 0.54771714 | CS |
| 52 | 0.17 | 53.125 | 0.32 | 0.81 | 0.23 | 64025 | 0.46127035 | CS |
| 156 | -0.15 | -23.4375 | 0.64 | 0.81 | 0.21 | 70014 | 0.43031882 | CS |
| 260 | 0.18 | 58.064516129 | 0.31 | 2.09 | 0.21 | 115229 | 0.69793731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.49 | 0.04 | 8.89 | 0.46 | 0.49 | 0.46 | 18000 |
| 1732833600 | 0.45 | -0.01 | -2.17 | 0.45 | 0.455 | 0.45 | 7914 |
| 1732747200 | 0.46 | 0 | 0.00 | 0.47 | 0.475 | 0.45 | 10877 |
| 1732660800 | 0.46 | 0.01 | 2.22 | 0.495 | 0.495 | 0.455 | 8168 |
| 1732574400 | 0.45 | -0.02 | -4.26 | 0.465 | 0.465 | 0.45 | 3916 |
| 1732315200 | 0.47 | 0.01 | 2.17 | 0.455 | 0.47 | 0.455 | 10700 |
| 1732228800 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.45 | 62233 |
| 1732142400 | 0.46 | -0.04 | -8.00 | 0.485 | 0.485 | 0.455 | 51700 |
| 1732056000 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.465 | 72346 |
| 1731969600 | 0.5 | 0.05 | 11.11 | 0.465 | 0.5 | 0.46 | 363868 |
| 1731710400 | 0.45 | 0 | 0.00 | 0.45 | 0.485 | 0.44 | 185858 |
| 1731624000 | 0.45 | 0.0400001 | 9.76 | 0.42 | 0.46 | 0.42 | 205718 |
| 1731537600 | 0.4099999 | -0.01 | -2.38 | 0.435 | 0.435 | 0.4099999 | 40550 |
| 1731451200 | 0.42 | 0 | 0.00 | 0.445 | 0.45 | 0.42 | 22560 |
| 1731364800 | 0.42 | -0.045 | -9.68 | 0.45 | 0.46 | 0.4099999 | 108663 |
| 1731105600 | 0.465 | -0.02 | -4.12 | 0.49 | 0.49 | 0.465 | 31150 |
| 1731019200 | 0.485 | 0.025 | 5.43 | 0.485 | 0.485 | 0.465 | 42606 |
| 1730932800 | 0.46 | -0.02 | -4.17 | 0.46 | 0.485 | 0.45 | 23079 |
| 1730846400 | 0.48 | 0 | 0.00 | 0.485 | 0.5 | 0.48 | 6200 |
| 1730760000 | 0.48 | -0.04 | -7.69 | 0.54 | 0.54 | 0.48 | 56130 |
| 1730497200 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.49 | 215187 |
| 1730410800 | 0.55 | -0.07 | -11.29 | 0.6 | 0.6 | 0.54 | 131076 |
| 1730324400 | 0.62 | -0.03 | -4.62 | 0.68 | 0.68 | 0.62 | 55259 |
| 1730238000 | 0.65 | 0.04 | 6.56 | 0.6 | 0.67 | 0.6 | 80316 |
| 1730151600 | 0.61 | 0 | 0.00 | 0.63 | 0.66 | 0.6 | 102145 |
| 1729892400 | 0.61 | 0.06 | 10.91 | 0.6 | 0.62 | 0.5699999 | 210658 |
| 1729806000 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.54 | 58900 |
| 1729719600 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.54 | 129386 |
| 1729633200 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.58 | 0.55 | 61863 |
| 1729546800 | 0.55 | -0.05 | -8.33 | 0.59 | 0.59 | 0.54 | 109519 |
| 1729287600 | 0.6 | 0.04 | 7.14 | 0.5699999 | 0.6 | 0.5699999 | 110214 |
| 1729201200 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 5000 |
| 1729114800 | 0.58 | 0.02 | 3.57 | 0.58 | 0.59 | 0.58 | 25500 |
| 1729028400 | 0.56 | -0.04 | -6.67 | 0.61 | 0.62 | 0.55 | 130694 |
| 1728682800 | 0.6 | -0.04 | -6.25 | 0.66 | 0.66 | 0.6 | 52800 |
| 1728596400 | 0.64 | 0 | 0.00 | 0.64 | 0.67 | 0.64 | 45948 |
| 1728510000 | 0.64 | -0.03 | -4.48 | 0.6899999 | 0.6899999 | 0.64 | 21733 |
| 1728423600 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.65 | 13432 |
| 1728337200 | 0.65 | -0.06 | -8.45 | 0.71 | 0.71 | 0.64 | 46338 |
| 1728078000 | 0.71 | 0.04 | 5.97 | 0.68 | 0.78 | 0.68 | 89600 |
| 1727991600 | 0.67 | 0.04 | 6.35 | 0.65 | 0.67 | 0.64 | 19883 |
| 1727905200 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 13705 |
| 1727818800 | 0.64 | 0.01 | 1.59 | 0.65 | 0.67 | 0.63 | 49000 |
| 1727732400 | 0.63 | -0.06 | -8.70 | 0.67 | 0.7 | 0.63 | 85471 |
| 1727473200 | 0.6899999 | -0.07 | -9.21 | 0.77 | 0.77 | 0.6899999 | 60807 |
| 1727386800 | 0.76 | 0.01 | 1.33 | 0.73 | 0.76 | 0.7 | 122380 |
| 1727300400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.76 | 0.72 | 27728 |
| 1727214000 | 0.74 | 0.03 | 4.23 | 0.72 | 0.74 | 0.71 | 56972 |
| 1727127600 | 0.71 | -0.02 | -2.74 | 0.75 | 0.77 | 0.71 | 49969 |
| 1726868400 | 0.73 | -0.02 | -2.67 | 0.76 | 0.76 | 0.72 | 60832 |
| 1726782000 | 0.75 | 0 | 0.00 | 0.78 | 0.78 | 0.71 | 63987 |
| 1726695600 | 0.75 | 0.02 | 2.74 | 0.72 | 0.76 | 0.71 | 56150 |
| 1726609200 | 0.73 | -0.07 | -8.75 | 0.8 | 0.8 | 0.7 | 96107 |
| 1726522800 | 0.8 | 0.01 | 1.27 | 0.78 | 0.81 | 0.78 | 166530 |
| 1726263600 | 0.79 | 0.1000001 | 14.49 | 0.72 | 0.8 | 0.7 | 307424 |
| 1726177200 | 0.6899999 | 0.0899999 | 15.00 | 0.62 | 0.7 | 0.6 | 111433 |
| 1726090800 | 0.6 | 0.0300001 | 5.26 | 0.56 | 0.61 | 0.55 | 133318 |
| 1726004400 | 0.5699999 | 0.0199999 | 3.64 | 0.53 | 0.58 | 0.53 | 34640 |
| 1725918000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.51 | 63879 |
| 1725658800 | 0.54 | -0.05 | -8.47 | 0.5699999 | 0.5699999 | 0.53 | 95694 |
| 1725572400 | 0.59 | 0.05 | 9.26 | 0.55 | 0.59 | 0.55 | 49486 |
| 1725486000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.55 | 0.53 | 51961 |
| 1725399600 | 0.53 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 47785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
