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 | -0.01 | -1.49253731343 | 0.67 | 0.7 | 0.64 | 182225 | 0.67276795 | CS |
| 4 | 0.05 | 8.19672131148 | 0.61 | 0.77 | 0.59 | 160635 | 0.68652298 | CS |
| 12 | 0.12 | 22.2222222222 | 0.54 | 0.77 | 0.51 | 99191 | 0.62406761 | CS |
| 26 | -0.18 | -21.4285714286 | 0.84 | 0.88 | 0.475 | 83964 | 0.60571723 | CS |
| 52 | 0.28 | 73.6842105263 | 0.38 | 1.7 | 0.34 | 138368 | 0.89798556 | CS |
| 156 | 0.36 | 120 | 0.3 | 1.7 | 0.19 | 110096 | 0.82305025 | CS |
| 260 | 0.36 | 120 | 0.3 | 1.7 | 0.19 | 110096 | 0.82305025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 0.66 | -0.02 | -2.94 | 0.66 | 0.67 | 0.66 | 10500 |
| 1737153600 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7 | 0.67 | 148979 |
| 1737067200 | 0.6899999 | 0.0399999 | 6.15 | 0.65 | 0.7 | 0.65 | 76039 |
| 1736980800 | 0.65 | -0.02 | -2.99 | 0.66 | 0.68 | 0.64 | 174348 |
| 1736894400 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.66 | 211924 |
| 1736808000 | 0.68 | 0.03 | 4.62 | 0.67 | 0.6899999 | 0.66 | 299834 |
| 1736548800 | 0.65 | 0.02 | 3.17 | 0.63 | 0.7 | 0.61 | 113245 |
| 1736462400 | 0.63 | -0.07 | -10.00 | 0.6899999 | 0.6899999 | 0.63 | 97470 |
| 1736376000 | 0.7 | 0.03 | 4.48 | 0.67 | 0.71 | 0.67 | 77508 |
| 1736289600 | 0.67 | -0.04 | -5.63 | 0.7 | 0.71 | 0.67 | 79009 |
| 1736203200 | 0.71 | 0.01 | 1.43 | 0.73 | 0.77 | 0.68 | 194887 |
| 1735944000 | 0.7 | 0 | 0.00 | 0.6899999 | 0.73 | 0.68 | 88702 |
| 1735857600 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.66 | 186885 |
| 1735684800 | 0.7 | -0.04 | -5.41 | 0.7 | 0.77 | 0.66 | 264355 |
| 1735598400 | 0.74 | 0.04 | 5.71 | 0.67 | 0.76 | 0.66 | 178704 |
| 1735339200 | 0.7 | 0.02 | 2.94 | 0.68 | 0.75 | 0.67 | 290636 |
| 1735069200 | 0.68 | 0.01 | 1.49 | 0.67 | 0.71 | 0.64 | 121520 |
| 1734993600 | 0.67 | 0.06 | 9.84 | 0.61 | 0.67 | 0.59 | 126745 |
| 1734734400 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.61 | 0.5699999 | 64200 |
| 1734648000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.6 | 0.5699999 | 89408 |
| 1734561600 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 39930 |
| 1734475200 | 0.5699999 | 0 | 0.00 | 0.56 | 0.58 | 0.55 | 139658 |
| 1734388800 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.59 | 0.56 | 66533 |
| 1734129600 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.53 | 156950 |
| 1734043200 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 64600 |
| 1733956800 | 0.6 | 0.06 | 11.11 | 0.53 | 0.6 | 0.53 | 80705 |
| 1733870400 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.59 | 0.54 | 117150 |
| 1733784000 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.54 | 91192 |
| 1733524800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.55 | 36073 |
| 1733438400 | 0.59 | -0.01 | -1.67 | 0.58 | 0.59 | 0.5699999 | 33632 |
| 1733352000 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 17123 |
| 1733265600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 63500 |
| 1733179200 | 0.6 | 0.02 | 3.45 | 0.5699999 | 0.6 | 0.5699999 | 116500 |
| 1732920000 | 0.58 | 0.04 | 7.41 | 0.55 | 0.58 | 0.54 | 136262 |
| 1732833600 | 0.54 | -0.06 | -10.00 | 0.58 | 0.59 | 0.54 | 32655 |
| 1732747200 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.56 | 42000 |
| 1732660800 | 0.58 | 0.04 | 7.41 | 0.53 | 0.6 | 0.53 | 150576 |
| 1732574400 | 0.54 | 0.02 | 3.85 | 0.53 | 0.54 | 0.53 | 118330 |
| 1732315200 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 40915 |
| 1732228800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.51 | 133927 |
| 1732142400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 25873 |
| 1732056000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 35755 |
| 1731969600 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 42443 |
| 1731710400 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.52 | 142995 |
| 1731624000 | 0.54 | 0.01 | 1.89 | 0.535 | 0.54 | 0.51 | 90323 |
| 1731537600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 13417 |
| 1731451200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 22300 |
| 1731364800 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.52 | 25206 |
| 1731105600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 9756 |
| 1731019200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 635 |
| 1730932800 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.53 | 49580 |
| 1730846400 | 0.55 | 0.03 | 5.77 | 0.55 | 0.56 | 0.54 | 92000 |
| 1730760000 | 0.52 | -0.03 | -5.45 | 0.56 | 0.61 | 0.51 | 119500 |
| 1730497200 | 0.55 | -0.03 | -5.17 | 0.59 | 0.61 | 0.54 | 61984 |
| 1730410800 | 0.58 | -0.02 | -3.33 | 0.59 | 0.59 | 0.58 | 25000 |
| 1730324400 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.54 | 222337 |
| 1730238000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.56 | 0.53 | 59600 |
| 1730151600 | 0.54 | 0.01 | 1.89 | 0.54 | 0.56 | 0.53 | 52555 |
| 1729892400 | 0.53 | 0.02 | 3.92 | 0.51 | 0.55 | 0.51 | 38133 |
| 1729806000 | 0.51 | -0.02 | -3.77 | 0.53 | 0.55 | 0.51 | 50174 |
| 1729719600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 72880 |
| 1729633200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 53039 |
| 1729546800 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 59003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
