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 | -0.054 | -16.1676646707 | 0.334 | 0.334 | 0.23 | 68072 | 0.28564532 | CS |
| 4 | 0.01 | 3.7037037037 | 0.27 | 0.34 | 0.23 | 52621 | 0.29024326 | CS |
| 12 | 0.017 | 6.463878327 | 0.263 | 0.635 | 0.186 | 78838 | 0.32254972 | CS |
| 26 | -0.14 | -33.3333333333 | 0.42 | 0.7599 | 0.186 | 70257 | 0.36534626 | CS |
| 52 | -3.3 | -92.1787709497 | 3.58 | 3.58 | 0.186 | 68150 | 0.36534626 | CS |
| 156 | -3.3 | -92.1787709497 | 3.58 | 3.58 | 0.186 | 64904 | 0.36534626 | CS |
| 260 | -0.45 | -61.6438356164 | 0.73 | 4.25 | 0.186 | 84541 | 1.58194552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.28 | -0.0119 | -4.08 | 0.2922 | 0.2922 | 0.23 | 201580 |
| 1734646800 | 0.2919 | -0.0005 | -0.17 | 0.292 | 0.32 | 0.2919 | 77813 |
| 1734560940 | 0.2924 | 0.0112 | 3.98 | 0.2751 | 0.3278 | 0.2751 | 75898 |
| 1734474360 | 0.2812 | 0.0074 | 2.70 | 0.262 | 0.309975 | 0.262 | 70582 |
| 1734388140 | 0.2738 | -0.0423 | -13.38 | 0.31 | 0.31 | 0.26 | 99772 |
| 1734128940 | 0.3161 | 0.03216 | 11.33 | 0.334 | 0.334 | 0.275 | 16294 |
| 1734042480 | 0.28394 | -0.003035 | -1.06 | 0.2761 | 0.3212 | 0.275 | 57968 |
| 1733955900 | 0.286975 | 0.016675 | 6.17 | 0.278 | 0.3 | 0.275 | 12255 |
| 1733869200 | 0.2703 | -0.0147 | -5.16 | 0.2753 | 0.2848 | 0.261 | 26568 |
| 1733782800 | 0.2849999 | 0.0021499 | 0.76 | 0.271 | 0.2998 | 0.271 | 90948 |
| 1733523600 | 0.28285 | -0.01225 | -4.15 | 0.32 | 0.32 | 0.28285 | 26145 |
| 1733437500 | 0.2950999 | -0.014695 | -4.74 | 0.3001 | 0.34 | 0.2950999 | 43727 |
| 1733350980 | 0.309795 | 0.024045 | 8.41 | 0.31 | 0.3278 | 0.2861 | 119026 |
| 1733264700 | 0.28575 | 0.01795 | 6.70 | 0.266 | 0.305 | 0.2655 | 72849 |
| 1733178180 | 0.2678 | -0.0013 | -0.48 | 0.265 | 0.2896 | 0.265 | 49689 |
| 1732918200 | 0.2691 | -0.0209 | -7.21 | 0.28375 | 0.288 | 0.261 | 6380 |
| 1732746540 | 0.29 | 0.01045 | 3.74 | 0.271 | 0.305 | 0.271 | 5477 |
| 1732660140 | 0.27955 | -0.0287 | -9.31 | 0.2849999 | 0.2849999 | 0.275 | 32123 |
| 1732573560 | 0.30825 | -0.00675 | -2.14 | 0.291 | 0.31 | 0.271 | 48235 |
| 1732314000 | 0.315 | 0.0374 | 13.47 | 0.27 | 0.33 | 0.26825 | 68044 |
| 1732227900 | 0.2776 | -0.0373 | -11.85 | 0.3149 | 0.3149 | 0.263 | 41784 |
| 1732141740 | 0.3149 | -0.0551 | -14.89 | 0.34075 | 0.3519 | 0.289 | 102740 |
| 1732054800 | 0.37 | -0.05 | -11.90 | 0.3902 | 0.42525 | 0.37 | 32599 |
| 1731968640 | 0.42 | -0.0305 | -6.77 | 0.3901 | 0.48 | 0.3901 | 51158 |
| 1731709260 | 0.4505 | 0.0505 | 12.63 | 0.31 | 0.52 | 0.31 | 84123 |
| 1731622800 | 0.4 | 0.03 | 8.11 | 0.4 | 0.45 | 0.3202 | 67046 |
| 1731536760 | 0.37 | 0.07 | 23.33 | 0.29 | 0.375005 | 0.29 | 112294 |
| 1731450480 | 0.3 | 0.0005 | 0.17 | 0.2997 | 0.34 | 0.261 | 247843 |
| 1731363600 | 0.2995 | -0.0405 | -11.91 | 0.33 | 0.331 | 0.217775 | 383359 |
| 1731104400 | 0.34 | -0.02 | -5.56 | 0.34565 | 0.3989 | 0.32825 | 101320 |
| 1731018540 | 0.36 | 0.0002 | 0.06 | 0.3774 | 0.398 | 0.31 | 86287 |
| 1730931600 | 0.3598 | 0.0099 | 2.83 | 0.399 | 0.399 | 0.3229 | 30476 |
| 1730845680 | 0.3499 | -0.0075 | -2.10 | 0.4182 | 0.4182 | 0.341 | 56550 |
| 1730759160 | 0.3574 | -0.0526 | -12.83 | 0.4109999 | 0.41575 | 0.3574 | 135217 |
| 1730496420 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.46 | 0.4099999 | 46651 |
| 1730409780 | 0.4099999 | -0.0328 | -7.41 | 0.432 | 0.46 | 0.4099999 | 38289 |
| 1730323500 | 0.4428 | -0.0072 | -1.60 | 0.5 | 0.5 | 0.4428 | 35237 |
| 1730237280 | 0.45 | 0.01 | 2.27 | 0.4311 | 0.5 | 0.4311 | 36809 |
| 1730150880 | 0.44 | -0.011 | -2.44 | 0.4311 | 0.5 | 0.4311 | 23932 |
| 1729891500 | 0.451 | -0.034 | -7.01 | 0.455 | 0.46 | 0.431 | 11161 |
| 1729805160 | 0.485 | -0.0347 | -6.68 | 0.54 | 0.5764 | 0.4762 | 45502 |
| 1729718940 | 0.5197 | -0.0503 | -8.82 | 0.5699999 | 0.635 | 0.4772 | 59942 |
| 1729632300 | 0.5699999 | 0.2339999 | 69.64 | 0.4 | 0.5699999 | 0.3365 | 216824 |
| 1729545600 | 0.336 | 0.066 | 24.44 | 0.27 | 0.35 | 0.265 | 198124 |
| 1729286400 | 0.27 | 0.037 | 15.88 | 0.223 | 0.27 | 0.223 | 122365 |
| 1729200000 | 0.233 | 0.013 | 5.91 | 0.21 | 0.265 | 0.21 | 93687 |
| 1729113960 | 0.22 | -0.04 | -15.38 | 0.2999 | 0.2999 | 0.21 | 87100 |
| 1729027680 | 0.26 | 0.00444 | 1.74 | 0.2453 | 0.2999 | 0.241 | 82383 |
| 1728941220 | 0.25556 | 0.00546 | 2.18 | 0.2819999 | 0.29 | 0.25556 | 12077 |
| 1728681900 | 0.2501 | -0.0099 | -3.81 | 0.258075 | 0.26605 | 0.2501 | 1172 |
| 1728595560 | 0.26 | 0 | 0.00 | 0.2511 | 0.29 | 0.2435 | 166024 |
| 1728508800 | 0.26 | 0.01 | 4.00 | 0.26 | 0.32 | 0.25199 | 148716 |
| 1728422580 | 0.25 | 0 | 0.00 | 0.25 | 0.277 | 0.25 | 32625 |
| 1728336000 | 0.25 | -0.05255 | -17.37 | 0.29 | 0.29 | 0.25 | 119091 |
| 1728077220 | 0.30255 | 0.04235 | 16.28 | 0.29 | 0.31 | 0.2801 | 66319 |
| 1727990760 | 0.2602 | -0.0398 | -13.27 | 0.3001 | 0.3001 | 0.2602 | 35945 |
| 1727904000 | 0.3 | 0.1 | 50.00 | 0.22 | 0.3375 | 0.186 | 268421 |
| 1727818140 | 0.2 | -0.03505 | -14.91 | 0.2301 | 0.2398 | 0.193 | 83145 |
| 1727731380 | 0.23505 | -0.01495 | -5.98 | 0.21 | 0.267 | 0.21 | 20928 |
| 1727472000 | 0.25 | -0.02725 | -9.83 | 0.263 | 0.2997 | 0.24 | 66387 |
| 1727386200 | 0.27725 | -0.00945 | -3.30 | 0.3 | 0.3 | 0.261 | 21621 |
| 1727299200 | 0.2867 | 0.0067 | 2.39 | 0.252 | 0.32 | 0.251 | 37751 |
| 1727212800 | 0.28 | -0.018 | -6.04 | 0.29 | 0.3 | 0.26 | 23211 |
| 1727126940 | 0.298 | -0.022 | -6.88 | 0.31998 | 0.3449999 | 0.298 | 61275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
