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 | 0.025 | 7.69230769231 | 0.325 | 0.35 | 0.315 | 274596 | 0.33843881 | CS |
| 4 | 0.065 | 22.8070175439 | 0.285 | 0.355 | 0.28 | 386520 | 0.33360699 | CS |
| 12 | 0.055 | 18.6440677966 | 0.295 | 0.355 | 0.245 | 283241 | 0.30427689 | CS |
| 26 | 0.21 | 150 | 0.14 | 0.355 | 0.135 | 248946 | 0.26753002 | CS |
| 52 | 0.215 | 159.259259259 | 0.135 | 0.355 | 0.125 | 205736 | 0.22254596 | CS |
| 156 | 0.245 | 233.333333333 | 0.105 | 0.355 | 0.06 | 109156 | 0.17965156 | CS |
| 260 | 0.31 | 775 | 0.04 | 0.355 | 0.035 | 120243 | 0.14456495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 139900 |
| 1738276800 | 0.3449999 | 0.0099999 | 2.99 | 0.335 | 0.35 | 0.335 | 434931 |
| 1738190400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 71534 |
| 1738104000 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.335 | 196194 |
| 1738017600 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.33 | 372371 |
| 1737758400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.315 | 297950 |
| 1737672000 | 0.32 | -0.025 | -7.25 | 0.34 | 0.34 | 0.315 | 346050 |
| 1737585600 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 158971 |
| 1737499200 | 0.35 | 0.02 | 6.06 | 0.335 | 0.355 | 0.335 | 328150 |
| 1737412800 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 44196 |
| 1737153600 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 158133 |
| 1737067200 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.32 | 312310 |
| 1736980800 | 0.32 | -0.015 | -4.48 | 0.335 | 0.3449999 | 0.32 | 426250 |
| 1736894400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 125096 |
| 1736808000 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 196180 |
| 1736548800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 448469 |
| 1736462400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.355 | 0.3449999 | 891800 |
| 1736376000 | 0.3449999 | 0.0099999 | 2.99 | 0.33 | 0.35 | 0.32 | 898617 |
| 1736289600 | 0.335 | 0.025 | 8.06 | 0.31 | 0.335 | 0.31 | 828500 |
| 1736203200 | 0.31 | 0.005 | 1.64 | 0.305 | 0.32 | 0.305 | 640230 |
| 1735944000 | 0.305 | 0.015 | 5.17 | 0.2849999 | 0.305 | 0.28 | 554475 |
| 1735857600 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 80479 |
| 1735684800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 141000 |
| 1735598400 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 183040 |
| 1735339200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 236332 |
| 1735069200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 28044 |
| 1734993600 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 132524 |
| 1734734400 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.27 | 390650 |
| 1734648000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.26 | 263001 |
| 1734561600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 180000 |
| 1734475200 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 114250 |
| 1734388800 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.29 | 0.28 | 283744 |
| 1734129600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 161000 |
| 1734043200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.275 | 115500 |
| 1733956800 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.295 | 0.2849999 | 277300 |
| 1733870400 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.29 | 0.2849999 | 174500 |
| 1733784000 | 0.28 | 0.025 | 9.80 | 0.26 | 0.2849999 | 0.26 | 291812 |
| 1733524800 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 229000 |
| 1733438400 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.245 | 333101 |
| 1733352000 | 0.25 | -0.005 | -1.96 | 0.25 | 0.255 | 0.25 | 104500 |
| 1733265600 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 186217 |
| 1733179200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 110799 |
| 1732920000 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 256299 |
| 1732833600 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 311010 |
| 1732747200 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 480000 |
| 1732660800 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 198863 |
| 1732574400 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 572038 |
| 1732315200 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.28 | 125500 |
| 1732228800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 138000 |
| 1732142400 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 60280 |
| 1732056000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 276525 |
| 1731969600 | 0.2849999 | 0.0149999 | 5.56 | 0.28 | 0.2849999 | 0.28 | 164500 |
| 1731710400 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 36103 |
| 1731624000 | 0.265 | 0.015 | 6.00 | 0.25 | 0.265 | 0.25 | 240700 |
| 1731537600 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.245 | 540403 |
| 1731451200 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.26 | 141825 |
| 1731364800 | 0.275 | -0.025 | -8.33 | 0.29 | 0.29 | 0.275 | 300120 |
| 1731105600 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.2849999 | 555388 |
| 1731019200 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 155500 |
| 1730932800 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.29 | 0.275 | 240571 |
| 1730846400 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.2849999 | 193511 |
| 1730760000 | 0.29 | -0.01 | -3.33 | 0.32 | 0.325 | 0.29 | 365888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
