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 | -2.12765957447 | 0.235 | 0.245 | 0.225 | 237192 | 0.23116931 | CS |
| 4 | -0.025 | -9.80392156863 | 0.255 | 0.255 | 0.225 | 159671 | 0.23781737 | CS |
| 12 | -0.05 | -17.8571428571 | 0.28 | 0.3 | 0.225 | 149476 | 0.25408033 | CS |
| 26 | -0.045 | -16.3636363636 | 0.275 | 0.35 | 0.225 | 176033 | 0.27922538 | CS |
| 52 | -0.085 | -26.9841269841 | 0.315 | 0.445 | 0.225 | 182321 | 0.31743771 | CS |
| 156 | -0.025 | -9.80392156863 | 0.255 | 0.55 | 0.175 | 344964 | 0.31569471 | CS |
| 260 | 0.13 | 130 | 0.1 | 0.55 | 0.075 | 270171 | 0.30176083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1721857200 | 0.235 | 0.01 | 4.44 | 0.23 | 0.245 | 0.23 | 541500 |
| 1721770800 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 354500 |
| 1721684400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.225 | 50610 |
| 1721425200 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.23 | 149000 |
| 1721338800 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 90350 |
| 1721252400 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 103401 |
| 1721166000 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 234050 |
| 1721079600 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.235 | 31500 |
| 1720820400 | 0.235 | -0.01 | -4.08 | 0.245 | 0.245 | 0.225 | 214222 |
| 1720734000 | 0.245 | 0.01 | 4.26 | 0.235 | 0.245 | 0.235 | 147650 |
| 1720647600 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 20000 |
| 1720561200 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.235 | 18000 |
| 1720474800 | 0.235 | -0.005 | -2.08 | 0.235 | 0.24 | 0.225 | 95450 |
| 1720215600 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.23 | 340500 |
| 1720129200 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 137785 |
| 1720042800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 103000 |
| 1719956400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 49639 |
| 1719610800 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.245 | 211086 |
| 1719524400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 141500 |
| 1719438000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 4500 |
| 1719351600 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.25 | 156200 |
| 1719265200 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.245 | 159000 |
| 1719006000 | 0.245 | -0.005 | -2.00 | 0.25 | 0.255 | 0.235 | 459500 |
| 1718919600 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 10000 |
| 1718833200 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 70000 |
| 1718746800 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 72000 |
| 1718660400 | 0.25 | 0.005 | 2.04 | 0.255 | 0.255 | 0.245 | 327000 |
| 1718401200 | 0.245 | -0.005 | -2.00 | 0.255 | 0.26 | 0.245 | 414620 |
| 1718314800 | 0.25 | -0.02 | -7.41 | 0.265 | 0.265 | 0.25 | 241900 |
| 1718228400 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 21813 |
| 1718142000 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 11000 |
| 1718055600 | 0.27 | 0.025 | 10.20 | 0.245 | 0.275 | 0.245 | 204200 |
| 1717796400 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 18850 |
| 1717710000 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.235 | 346773 |
| 1717623600 | 0.25 | 0 | 0.00 | 0.26 | 0.3 | 0.24 | 213500 |
| 1717537200 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.23 | 751351 |
| 1717450800 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.265 | 45638 |
| 1717191600 | 0.275 | 0.005 | 1.85 | 0.2849999 | 0.2849999 | 0.275 | 68550 |
| 1717105200 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 64500 |
| 1717018800 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.275 | 88050 |
| 1716932400 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.27 | 311100 |
| 1716846000 | 0.275 | -0.005 | -1.79 | 0.27 | 0.275 | 0.27 | 75000 |
| 1716586800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 107440 |
| 1716500400 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 39505 |
| 1716414000 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 1000 |
| 1716327600 | 0.295 | 0.015 | 5.36 | 0.29 | 0.295 | 0.29 | 154500 |
| 1715982000 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 90800 |
| 1715895600 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 11188 |
| 1715809200 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 16500 |
| 1715722800 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.275 | 118000 |
| 1715636400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 110500 |
| 1715377200 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 22500 |
| 1715290800 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 159861 |
| 1715204400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 211754 |
| 1715118000 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.28 | 61501 |
| 1715031600 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.295 | 34002 |
| 1714772400 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 63000 |
| 1714686000 | 0.2849999 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 298766 |
| 1714599600 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.28 | 420005 |
| 1714513200 | 0.3 | -0.015 | -4.76 | 0.305 | 0.31 | 0.3 | 33500 |
| 1714426800 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.31 | 48503 |
| 1714167600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
