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 | -0.02 | -7.40740740741 | 0.27 | 0.27 | 0.24 | 69645 | 0.25077584 | CS |
| 4 | -0.025 | -9.09090909091 | 0.275 | 0.35 | 0.24 | 47319 | 0.29163317 | CS |
| 12 | -0.02 | -7.40740740741 | 0.27 | 0.475 | 0.24 | 71853 | 0.33088208 | CS |
| 26 | -0.05 | -16.6666666667 | 0.3 | 0.475 | 0.21 | 72250 | 0.30294162 | CS |
| 52 | -0.25 | -50 | 0.5 | 0.93 | 0.21 | 73443 | 0.38625638 | CS |
| 156 | -0.86 | -77.4774774775 | 1.11 | 1.48 | 0.21 | 71237 | 0.62656178 | CS |
| 260 | -0.86 | -77.4774774775 | 1.11 | 1.48 | 0.21 | 71237 | 0.62656178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.25 | 0.01 | 4.17 | 0.25 | 0.26 | 0.24 | 135335 |
| 1735069200 | 0.24 | -0.02 | -7.69 | 0.255 | 0.255 | 0.24 | 118520 |
| 1734993600 | 0.26 | -0.01 | -3.70 | 0.26 | 0.27 | 0.25 | 46100 |
| 1734734400 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.25 | 44315 |
| 1734648000 | 0.26 | -0.01 | -3.70 | 0.265 | 0.265 | 0.26 | 2500 |
| 1734561600 | 0.27 | -0.005 | -1.82 | 0.255 | 0.2849999 | 0.255 | 22852 |
| 1734475200 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 13240 |
| 1734388800 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.305 | 0.28 | 117773 |
| 1734129600 | 0.29 | -0.005 | -1.69 | 0.28 | 0.29 | 0.28 | 16000 |
| 1734043200 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.295 | 30900 |
| 1733956800 | 0.3 | -0.01 | -3.23 | 0.295 | 0.32 | 0.295 | 30425 |
| 1733870400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.3 | 40000 |
| 1733784000 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.3 | 42347 |
| 1733524800 | 0.31 | -0.015 | -4.62 | 0.315 | 0.32 | 0.31 | 12523 |
| 1733438400 | 0.325 | 0.005 | 1.56 | 0.3449999 | 0.35 | 0.325 | 47793 |
| 1733352000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 20002 |
| 1733265600 | 0.32 | -0.01 | -3.03 | 0.32 | 0.35 | 0.32 | 53144 |
| 1733179200 | 0.33 | 0.025 | 8.20 | 0.3 | 0.34 | 0.3 | 86405 |
| 1732920000 | 0.305 | 0.025 | 8.93 | 0.275 | 0.34 | 0.275 | 106899 |
| 1732833600 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.265 | 15682 |
| 1732747200 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 92040 |
| 1732660800 | 0.28 | 0.025 | 9.80 | 0.255 | 0.295 | 0.255 | 113994 |
| 1732574400 | 0.255 | -0.025 | -8.93 | 0.275 | 0.275 | 0.25 | 86000 |
| 1732315200 | 0.28 | 0.01 | 3.70 | 0.265 | 0.3 | 0.265 | 70500 |
| 1732228800 | 0.27 | -0.005 | -1.82 | 0.2849999 | 0.29 | 0.265 | 31136 |
| 1732142400 | 0.275 | 0.02 | 7.84 | 0.26 | 0.275 | 0.255 | 53000 |
| 1732056000 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.25 | 28050 |
| 1731969600 | 0.265 | -0.005 | -1.85 | 0.265 | 0.29 | 0.26 | 96356 |
| 1731710400 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.265 | 36832 |
| 1731624000 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 27900 |
| 1731537600 | 0.29 | 0.01 | 3.57 | 0.29 | 0.295 | 0.28 | 17500 |
| 1731451200 | 0.28 | -0.02 | -6.67 | 0.3 | 0.305 | 0.27 | 52727 |
| 1731364800 | 0.3 | -0.015 | -4.76 | 0.34 | 0.34 | 0.3 | 75044 |
| 1731105600 | 0.315 | -0.025 | -7.35 | 0.34 | 0.34 | 0.31 | 50003 |
| 1731019200 | 0.34 | -0.015 | -4.23 | 0.355 | 0.36 | 0.34 | 31553 |
| 1730932800 | 0.355 | -0.005 | -1.39 | 0.355 | 0.365 | 0.3449999 | 218040 |
| 1730846400 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 14062 |
| 1730760000 | 0.37 | -0.01 | -2.63 | 0.445 | 0.445 | 0.355 | 48680 |
| 1730497200 | 0.38 | 0.015 | 4.11 | 0.365 | 0.38 | 0.355 | 88695 |
| 1730410800 | 0.365 | -0.025 | -6.41 | 0.4099999 | 0.42 | 0.35 | 408850 |
| 1730324400 | 0.39 | 0.005 | 1.30 | 0.405 | 0.405 | 0.385 | 30528 |
| 1730238000 | 0.385 | 0.015 | 4.05 | 0.365 | 0.395 | 0.365 | 32100 |
| 1730151600 | 0.37 | -0.005 | -1.33 | 0.365 | 0.375 | 0.365 | 13014 |
| 1729892400 | 0.375 | 0.02 | 5.63 | 0.355 | 0.38 | 0.355 | 21690 |
| 1729806000 | 0.355 | -0.005 | -1.39 | 0.35 | 0.36 | 0.34 | 32200 |
| 1729719600 | 0.36 | -0.015 | -4.00 | 0.365 | 0.39 | 0.34 | 174060 |
| 1729633200 | 0.375 | 0.02 | 5.63 | 0.36 | 0.375 | 0.355 | 147510 |
| 1729546800 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 87000 |
| 1729287600 | 0.37 | -0.03 | -7.50 | 0.385 | 0.4099999 | 0.37 | 97971 |
| 1729201200 | 0.4 | -0.02 | -4.76 | 0.43 | 0.475 | 0.4 | 97454 |
| 1729114800 | 0.42 | 0.04 | 10.53 | 0.38 | 0.45 | 0.375 | 202850 |
| 1729028400 | 0.38 | 0.025 | 7.04 | 0.365 | 0.38 | 0.35 | 87915 |
| 1728682800 | 0.355 | -0.005 | -1.39 | 0.375 | 0.375 | 0.3449999 | 64000 |
| 1728596400 | 0.36 | 0.02 | 5.88 | 0.3449999 | 0.37 | 0.3449999 | 88200 |
| 1728510000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728423600 | 0.34 | 0.025 | 7.94 | 0.32 | 0.36 | 0.32 | 155455 |
| 1728337200 | 0.315 | 0.04 | 14.55 | 0.29 | 0.33 | 0.28 | 111603 |
| 1728078000 | 0.275 | 0.005 | 1.85 | 0.27 | 0.28 | 0.25 | 71850 |
| 1727991600 | 0.27 | 0 | 0.00 | 0.265 | 0.305 | 0.26 | 135836 |
| 1727905200 | 0.27 | -0.025 | -8.47 | 0.295 | 0.31 | 0.27 | 119750 |
| 1727818800 | 0.295 | 0.0100001 | 3.51 | 0.275 | 0.31 | 0.275 | 94600 |
| 1727732400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
