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 | -2.53164556962 | 0.395 | 0.475 | 0.36 | 171881 | 0.40417425 | CS |
| 4 | -0.125 | -24.5098039216 | 0.51 | 0.51 | 0.36 | 127017 | 0.44958206 | CS |
| 12 | -0.195 | -33.6206896552 | 0.58 | 0.71 | 0.36 | 180203 | 0.55503927 | CS |
| 26 | -0.115 | -23 | 0.5 | 0.81 | 0.36 | 252021 | 0.63277009 | CS |
| 52 | -0.555 | -59.0425531915 | 0.94 | 0.94 | 0.36 | 375104 | 0.70510173 | CS |
| 156 | -0.585 | -60.3092783505 | 0.97 | 0.99 | 0.36 | 372648 | 0.70822801 | CS |
| 260 | -0.585 | -60.3092783505 | 0.97 | 0.99 | 0.36 | 372648 | 0.70822801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.36 | -0.04 | -10.00 | 0.4 | 0.4 | 0.36 | 303312 |
| 1741387200 | 0.4 | -0.05 | -11.11 | 0.455 | 0.455 | 0.395 | 159584 |
| 1741300800 | 0.45 | -0.005 | -1.10 | 0.44 | 0.455 | 0.44 | 27098 |
| 1741214400 | 0.455 | 0.025 | 5.81 | 0.47 | 0.475 | 0.43 | 131305 |
| 1741128000 | 0.43 | 0.015 | 3.61 | 0.395 | 0.43 | 0.375 | 238106 |
| 1741041600 | 0.415 | -0.025 | -5.68 | 0.46 | 0.46 | 0.4099999 | 98941 |
| 1740782400 | 0.44 | -0.03 | -6.38 | 0.455 | 0.455 | 0.44 | 38650 |
| 1740696000 | 0.47 | 0.01 | 2.17 | 0.45 | 0.47 | 0.45 | 38708 |
| 1740609600 | 0.46 | 0.02 | 4.55 | 0.44 | 0.47 | 0.44 | 52369 |
| 1740523200 | 0.44 | -0.015 | -3.30 | 0.45 | 0.455 | 0.405 | 99582 |
| 1740436800 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.45 | 63484 |
| 1740177600 | 0.46 | -0.03 | -6.12 | 0.48 | 0.48 | 0.455 | 104462 |
| 1740091200 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.47 | 90916 |
| 1740004800 | 0.49 | -0.02 | -3.92 | 0.5 | 0.5 | 0.485 | 138041 |
| 1739918400 | 0.51 | 0.025 | 5.15 | 0.5 | 0.51 | 0.485 | 94748 |
| 1739572800 | 0.485 | 0.005 | 1.04 | 0.495 | 0.5 | 0.47 | 202640 |
| 1739486400 | 0.48 | -0.01 | -2.04 | 0.495 | 0.5 | 0.48 | 302350 |
| 1739400000 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.485 | 150532 |
| 1739313600 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.49 | 78495 |
| 1739227200 | 0.5 | -0.01 | -1.96 | 0.52 | 0.54 | 0.49 | 761180 |
| 1738968000 | 0.51 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 28095 |
| 1738881600 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.495 | 72207 |
| 1738795200 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.495 | 418423 |
| 1738708800 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 65347 |
| 1738622400 | 0.54 | -0.02 | -3.57 | 0.55 | 0.56 | 0.53 | 330131 |
| 1738363200 | 0.56 | -0.02 | -3.45 | 0.58 | 0.59 | 0.55 | 153461 |
| 1738276800 | 0.58 | 0 | 0.00 | 0.59 | 0.6 | 0.5699999 | 108814 |
| 1738190400 | 0.58 | 0.02 | 3.57 | 0.56 | 0.6 | 0.56 | 63633 |
| 1738104000 | 0.56 | -0.03 | -5.08 | 0.59 | 0.59 | 0.56 | 243046 |
| 1738017600 | 0.59 | -0.07 | -10.61 | 0.61 | 0.64 | 0.5699999 | 429994 |
| 1737758400 | 0.66 | -0.05 | -7.04 | 0.68 | 0.68 | 0.65 | 63808 |
| 1737672000 | 0.71 | 0.05 | 7.58 | 0.66 | 0.71 | 0.64 | 263764 |
| 1737585600 | 0.66 | 0.06 | 10.00 | 0.6 | 0.66 | 0.6 | 334064 |
| 1737499200 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.59 | 168524 |
| 1737412800 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.5699999 | 52422 |
| 1737153600 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 88657 |
| 1737067200 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.6 | 0.56 | 258414 |
| 1736980800 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.5699999 | 236566 |
| 1736894400 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.59 | 119814 |
| 1736808000 | 0.62 | 0 | 0.00 | 0.59 | 0.62 | 0.59 | 26510 |
| 1736548800 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.59 | 37816 |
| 1736462400 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.6 | 114094 |
| 1736376000 | 0.63 | -0.02 | -3.08 | 0.64 | 0.64 | 0.63 | 38880 |
| 1736289600 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.64 | 93351 |
| 1736203200 | 0.67 | 0.02 | 3.08 | 0.66 | 0.68 | 0.64 | 249670 |
| 1735944000 | 0.65 | 0.02 | 3.17 | 0.64 | 0.65 | 0.63 | 251608 |
| 1735857600 | 0.63 | 0.07 | 12.50 | 0.56 | 0.64 | 0.56 | 431106 |
| 1735684800 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 56036 |
| 1735598400 | 0.56 | 0 | 0.00 | 0.59 | 0.59 | 0.55 | 42280 |
| 1735339200 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.55 | 190881 |
| 1735069200 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.59 | 0.5699999 | 57411 |
| 1734993600 | 0.58 | -0.05 | -7.94 | 0.63 | 0.63 | 0.58 | 86372 |
| 1734734400 | 0.63 | 0.07 | 12.50 | 0.55 | 0.7 | 0.55 | 1127776 |
| 1734648000 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.55 | 96612 |
| 1734561600 | 0.56 | 0 | 0.00 | 0.58 | 0.59 | 0.55 | 328374 |
| 1734475200 | 0.56 | -0.03 | -5.08 | 0.58 | 0.59 | 0.56 | 188892 |
| 1734388800 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.58 | 306894 |
| 1734129600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 115692 |
| 1734043200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 100357 |
| 1733956800 | 0.63 | -0.02 | -3.08 | 0.63 | 0.65 | 0.62 | 310925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
