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 | -0.015 | -5.26315789474 | 0.285 | 0.29 | 0.26 | 170899 | 0.28123319 | CS |
| 4 | -0.015 | -5.26315789474 | 0.285 | 0.295 | 0.245 | 232172 | 0.27658557 | CS |
| 12 | 0.105 | 63.6363636364 | 0.165 | 0.325 | 0.165 | 299781 | 0.26471709 | CS |
| 26 | 0.13 | 92.8571428571 | 0.14 | 0.325 | 0.13 | 198949 | 0.22944314 | CS |
| 52 | 0.12 | 80 | 0.15 | 0.325 | 0.125 | 185614 | 0.19473841 | CS |
| 156 | 0.135 | 100 | 0.135 | 0.325 | 0.06 | 99625 | 0.16007823 | CS |
| 260 | 0.23 | 575 | 0.04 | 0.325 | 0.035 | 115562 | 0.13120308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734648000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 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 |
| 1730497200 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 460803 |
| 1730410800 | 0.29 | -0.015 | -4.92 | 0.3 | 0.3 | 0.2849999 | 597576 |
| 1730324400 | 0.305 | 0.015 | 5.17 | 0.295 | 0.305 | 0.29 | 301724 |
| 1730238000 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 63166 |
| 1730151600 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 179500 |
| 1729892400 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 139016 |
| 1729806000 | 0.28 | -0.005 | -1.75 | 0.29 | 0.3 | 0.26 | 666320 |
| 1729719600 | 0.2849999 | 0.0349999 | 14.00 | 0.25 | 0.2849999 | 0.25 | 441700 |
| 1729633200 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 435000 |
| 1729546800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 191481 |
| 1729287600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 303500 |
| 1729201200 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.24 | 692600 |
| 1729114800 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 190584 |
| 1729028400 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 378313 |
| 1728682800 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.24 | 708700 |
| 1728596400 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.235 | 160001 |
| 1728510000 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1728423600 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.24 | 171000 |
| 1728337200 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.24 | 78000 |
| 1728078000 | 0.245 | 0.005 | 2.08 | 0.235 | 0.245 | 0.235 | 675200 |
| 1727991600 | 0.24 | 0.02 | 9.09 | 0.215 | 0.245 | 0.215 | 789738 |
| 1727905200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.215 | 289670 |
| 1727818800 | 0.22 | 0.035 | 18.92 | 0.22 | 0.225 | 0.215 | 704221 |
| 1727732400 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1727473200 | 0.185 | 0.01 | 5.71 | 0.17 | 0.185 | 0.17 | 194719 |
| 1727386800 | 0.175 | 0.01 | 6.06 | 0.165 | 0.18 | 0.165 | 360232 |
| 1727300400 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.16 | 117692 |
| 1727214000 | 0.17 | 0.005 | 3.03 | 0.17 | 0.17 | 0.16 | 299500 |
| 1727127600 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.155 | 99500 |
| 1726868400 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.16 | 187333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
