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 | 2.63157894737 | 0.19 | 0.205 | 0.145 | 309840 | 0.17392831 | CS |
| 4 | -0.04 | -17.0212765957 | 0.235 | 0.245 | 0.145 | 155448 | 0.18782226 | CS |
| 12 | -0.07 | -26.4150943396 | 0.265 | 0.3 | 0.145 | 246924 | 0.24483232 | CS |
| 26 | -0.06 | -23.5294117647 | 0.255 | 0.3 | 0.145 | 248005 | 0.24375688 | CS |
| 52 | -0.025 | -11.3636363636 | 0.22 | 0.35 | 0.115 | 241952 | 0.24803864 | CS |
| 156 | -0.095 | -32.7586206897 | 0.29 | 0.45 | 0.11 | 143777 | 0.24138561 | CS |
| 260 | -0.335 | -63.2075471698 | 0.53 | 0.85 | 0.11 | 149093 | 0.32085875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.2049999 | 0.0149999 | 7.89 | 0.195 | 0.2049999 | 0.19 | 62500 |
| 1735857600 | 0.19 | 0.02 | 11.76 | 0.175 | 0.19 | 0.175 | 174312 |
| 1735684800 | 0.17 | 0.005 | 3.03 | 0.17 | 0.175 | 0.145 | 841517 |
| 1735598400 | 0.165 | -0.015 | -8.33 | 0.19 | 0.19 | 0.165 | 161030 |
| 1735339200 | 0.18 | -0.02 | -10.00 | 0.18 | 0.18 | 0.17 | 67191 |
| 1735069200 | 0.2 | 0.01 | 5.26 | 0.185 | 0.2 | 0.185 | 47500 |
| 1734993600 | 0.19 | 0.01 | 5.56 | 0.19 | 0.195 | 0.185 | 90300 |
| 1734734400 | 0.18 | 0 | 0.00 | 0.17 | 0.195 | 0.17 | 106282 |
| 1734648000 | 0.18 | 0 | 0.00 | 0.175 | 0.18 | 0.17 | 99308 |
| 1734561600 | 0.18 | -0.01 | -5.26 | 0.18 | 0.195 | 0.18 | 125730 |
| 1734475200 | 0.19 | 0 | 0.00 | 0.195 | 0.195 | 0.185 | 190841 |
| 1734388800 | 0.19 | -0.025 | -11.63 | 0.2049999 | 0.21 | 0.19 | 254696 |
| 1734129600 | 0.215 | -0.025 | -10.42 | 0.235 | 0.235 | 0.215 | 108895 |
| 1734043200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 69650 |
| 1733956800 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 90294 |
| 1733870400 | 0.24 | 0.005 | 2.13 | 0.245 | 0.245 | 0.24 | 17764 |
| 1733784000 | 0.235 | 0.005 | 2.17 | 0.235 | 0.245 | 0.235 | 134800 |
| 1733524800 | 0.23 | -0.01 | -4.17 | 0.225 | 0.235 | 0.21 | 66599 |
| 1733438400 | 0.24 | 0.005 | 2.13 | 0.225 | 0.245 | 0.225 | 50858 |
| 1733352000 | 0.235 | 0.01 | 4.44 | 0.225 | 0.235 | 0.225 | 87889 |
| 1733265600 | 0.225 | 0.025 | 12.50 | 0.2049999 | 0.225 | 0.2 | 219162 |
| 1733179200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 39974 |
| 1732920000 | 0.2 | -0.005 | -2.44 | 0.21 | 0.215 | 0.2 | 118750 |
| 1732833600 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 200 |
| 1732747200 | 0.2049999 | 0.0099999 | 5.13 | 0.2 | 0.21 | 0.2 | 59000 |
| 1732660800 | 0.195 | 0 | 0.00 | 0.2 | 0.2 | 0.19 | 225400 |
| 1732574400 | 0.195 | -0.015 | -7.14 | 0.2 | 0.2049999 | 0.195 | 60200 |
| 1732315200 | 0.21 | 0.015 | 7.69 | 0.22 | 0.22 | 0.2049999 | 63104 |
| 1732228800 | 0.195 | -0.005 | -2.50 | 0.2 | 0.2049999 | 0.195 | 23500 |
| 1732142400 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.2 | 131015 |
| 1732056000 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 27650 |
| 1731969600 | 0.22 | 0.02 | 10.00 | 0.215 | 0.225 | 0.21 | 89505 |
| 1731710400 | 0.2 | -0.005 | -2.44 | 0.215 | 0.22 | 0.2 | 135402 |
| 1731624000 | 0.2049999 | 0.0199999 | 10.81 | 0.2049999 | 0.2049999 | 0.195 | 109492 |
| 1731537600 | 0.185 | -0.01 | -5.13 | 0.2 | 0.2 | 0.185 | 164500 |
| 1731451200 | 0.195 | -0.005 | -2.50 | 0.2 | 0.2049999 | 0.19 | 119706 |
| 1731364800 | 0.2 | -0.01 | -4.76 | 0.2049999 | 0.2049999 | 0.19 | 149155 |
| 1731105600 | 0.21 | -0.015 | -6.67 | 0.225 | 0.225 | 0.2049999 | 172083 |
| 1731019200 | 0.225 | 0.01 | 4.65 | 0.225 | 0.23 | 0.22 | 76800 |
| 1730932800 | 0.215 | -0.005 | -2.27 | 0.21 | 0.225 | 0.185 | 300942 |
| 1730846400 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.22 | 74311 |
| 1730760000 | 0.225 | -0.005 | -2.17 | 0.225 | 0.23 | 0.22 | 118104 |
| 1730497200 | 0.23 | -0.02 | -8.00 | 0.255 | 0.255 | 0.22 | 482741 |
| 1730410800 | 0.25 | -0.03 | -10.71 | 0.27 | 0.27 | 0.24 | 671890 |
| 1730324400 | 0.28 | -0.015 | -5.08 | 0.29 | 0.29 | 0.275 | 170969 |
| 1730238000 | 0.295 | 0.015 | 5.36 | 0.28 | 0.295 | 0.28 | 618614 |
| 1730151600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 205752 |
| 1729892400 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 677122 |
| 1729806000 | 0.28 | -0.005 | -1.75 | 0.295 | 0.295 | 0.275 | 664949 |
| 1729719600 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.275 | 540044 |
| 1729633200 | 0.295 | 0.02 | 7.27 | 0.28 | 0.3 | 0.275 | 1234857 |
| 1729546800 | 0.275 | 0.005 | 1.85 | 0.29 | 0.29 | 0.265 | 1438011 |
| 1729287600 | 0.27 | 0.03 | 12.50 | 0.24 | 0.27 | 0.235 | 1238680 |
| 1729201200 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.235 | 65000 |
| 1729114800 | 0.245 | -0.005 | -2.00 | 0.245 | 0.255 | 0.245 | 276420 |
| 1729028400 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 216783 |
| 1728682800 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 228477 |
| 1728596400 | 0.265 | 0 | 0.00 | 0.255 | 0.265 | 0.255 | 303220 |
| 1728510000 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1728423600 | 0.265 | -0.005 | -1.85 | 0.25 | 0.265 | 0.25 | 38174 |
| 1728337200 | 0.27 | 0.005 | 1.89 | 0.26 | 0.27 | 0.25 | 320186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
