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 | -0.0267 | -8.82644628099 | 0.3025 | 0.3025 | 0.2502 | 101199 | 0.27708214 | CS |
| 4 | -0.0242 | -8.06666666667 | 0.3 | 0.3255 | 0.214 | 109403 | 0.27681823 | CS |
| 12 | -0.0543 | -16.4495607392 | 0.3301 | 0.37 | 0.214 | 65769 | 0.3018503 | CS |
| 26 | -0.2872 | -51.0124333925 | 0.563 | 0.61 | 0.214 | 82265 | 0.369015 | CS |
| 52 | 0.1138 | 70.2469135802 | 0.162 | 0.643176 | 0.11994 | 120977 | 0.31741878 | CS |
| 156 | -0.2242 | -44.84 | 0.5 | 0.66 | 0.11994 | 91449 | 0.33491059 | CS |
| 260 | -0.1052 | -27.6115485564 | 0.381 | 1.96 | 0.11994 | 155461 | 0.63450667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.2758 | -0.0092 | -3.23 | 0.2849999 | 0.293 | 0.2748 | 17482 |
| 1732746540 | 0.2849999 | -0.0002 | -0.07 | 0.2979 | 0.2979 | 0.2801 | 64358 |
| 1732660140 | 0.2852 | 0.0124 | 4.55 | 0.2839 | 0.295 | 0.2723999 | 119712 |
| 1732573560 | 0.2728 | 0.0078 | 2.94 | 0.27 | 0.2836 | 0.2502 | 151982 |
| 1732314000 | 0.265 | -0.0273 | -9.34 | 0.3025 | 0.3025 | 0.2591 | 68744 |
| 1732227900 | 0.2923 | 0.0023 | 0.79 | 0.2925 | 0.3008 | 0.2849999 | 36741 |
| 1732141740 | 0.29 | 0.0040001 | 1.40 | 0.3 | 0.3175 | 0.253 | 68786 |
| 1732054800 | 0.2859999 | 0.0272 | 10.51 | 0.255 | 0.2865 | 0.25 | 117400 |
| 1731968640 | 0.2587999 | 0.0018999 | 0.74 | 0.25 | 0.2625 | 0.25 | 117680 |
| 1731709260 | 0.2569 | 0.0192 | 8.08 | 0.214 | 0.2625 | 0.214 | 229994 |
| 1731622800 | 0.2377 | -0.04425 | -15.69 | 0.2769 | 0.29448 | 0.22 | 258492 |
| 1731536760 | 0.28195 | -0.00755 | -2.61 | 0.30575 | 0.30575 | 0.27779 | 142522 |
| 1731450480 | 0.2895 | -0.002 | -0.69 | 0.287 | 0.3045 | 0.279 | 36418 |
| 1731363600 | 0.2915 | -0.0225 | -7.17 | 0.276 | 0.3124 | 0.276 | 227975 |
| 1731104400 | 0.314 | 0.00135 | 0.43 | 0.3255 | 0.3255 | 0.3 | 26939 |
| 1731018540 | 0.31265 | 0.02265 | 7.81 | 0.2849999 | 0.31388 | 0.2849999 | 56450 |
| 1730931600 | 0.29 | -0.01 | -3.33 | 0.274 | 0.315 | 0.274 | 180468 |
| 1730845680 | 0.3 | 0 | 0.00 | 0.299 | 0.315 | 0.299 | 77357 |
| 1730759160 | 0.3 | -0.0172 | -5.42 | 0.3069 | 0.3149 | 0.29925 | 86431 |
| 1730496420 | 0.3172 | 0.0016 | 0.51 | 0.3 | 0.31837 | 0.3 | 10214 |
| 1730409780 | 0.3156 | -0.0046 | -1.44 | 0.3263 | 0.3298 | 0.31 | 76146 |
| 1730323500 | 0.3202 | -0.0043 | -1.33 | 0.31 | 0.32894 | 0.31 | 13950 |
| 1730237280 | 0.3245 | -0.0015 | -0.46 | 0.3266 | 0.3313 | 0.32 | 45593 |
| 1730150880 | 0.326 | 0.0012 | 0.37 | 0.322 | 0.3379 | 0.32 | 75514 |
| 1729891500 | 0.3248 | -0.0079 | -2.37 | 0.322 | 0.335 | 0.32 | 30896 |
| 1729805160 | 0.3327 | 0.0003001 | 0.09 | 0.322 | 0.33449 | 0.322 | 25964 |
| 1729718940 | 0.3323999 | 0.0038999 | 1.19 | 0.343 | 0.343 | 0.322 | 29848 |
| 1729632300 | 0.3285 | -0.00145 | -0.44 | 0.343 | 0.343 | 0.322 | 28153 |
| 1729545600 | 0.32995 | 0.01495 | 4.75 | 0.3102829 | 0.331 | 0.3101999 | 14736 |
| 1729286400 | 0.315 | -0.008 | -2.48 | 0.3376 | 0.3376 | 0.311 | 34358 |
| 1729200000 | 0.323 | 0.003 | 0.94 | 0.31 | 0.3291 | 0.31 | 55040 |
| 1729113960 | 0.32 | 0 | 0.00 | 0.31 | 0.3277 | 0.31 | 24726 |
| 1729027680 | 0.32 | -0.01019 | -3.09 | 0.31 | 0.33985 | 0.31 | 77413 |
| 1728941220 | 0.33019 | 0.00019 | 0.06 | 0.31 | 0.3569 | 0.31 | 79158 |
| 1728681900 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.32 | 42030 |
| 1728595560 | 0.325 | -0.0005 | -0.15 | 0.31 | 0.326535 | 0.31 | 38078 |
| 1728508800 | 0.3255 | -0.0095 | -2.84 | 0.3184 | 0.33 | 0.3184 | 116305 |
| 1728422580 | 0.335 | -0.0086 | -2.50 | 0.2848 | 0.35307 | 0.2848 | 24537 |
| 1728336000 | 0.3436 | -0.0042 | -1.21 | 0.3298 | 0.35 | 0.3298 | 22741 |
| 1728077220 | 0.3478 | 0.0077 | 2.26 | 0.3401 | 0.3478 | 0.3345 | 19664 |
| 1727990760 | 0.3401 | 0.0071 | 2.13 | 0.3313999 | 0.3469 | 0.3313999 | 37611 |
| 1727904000 | 0.333 | 0 | 0.00 | 0.333 | 0.3393 | 0.333 | 15265 |
| 1727818140 | 0.333 | -0.007 | -2.06 | 0.33 | 0.36 | 0.33 | 53813 |
| 1727731380 | 0.34 | -0.000315 | -0.09 | 0.321 | 0.35 | 0.321 | 93498 |
| 1727472000 | 0.340315 | -0.002185 | -0.64 | 0.340315 | 0.344785 | 0.33964 | 25325 |
| 1727386200 | 0.3425 | -0.0025 | -0.72 | 0.34725 | 0.34725 | 0.335 | 46196 |
| 1727299200 | 0.3449999 | 0.0049999 | 1.47 | 0.34875 | 0.34875 | 0.339277 | 20800 |
| 1727212800 | 0.34 | 0.0049 | 1.46 | 0.337 | 0.35 | 0.33 | 65751 |
| 1727126940 | 0.3351 | 0.0051 | 1.55 | 0.335 | 0.33605 | 0.325 | 16295 |
| 1726867200 | 0.33 | 0 | 0.00 | 0.3251 | 0.339 | 0.3251 | 13079 |
| 1726781220 | 0.33 | -0.0062 | -1.84 | 0.325 | 0.344257 | 0.325 | 44588 |
| 1726694460 | 0.3362 | 0.0112 | 3.45 | 0.325 | 0.3474999 | 0.3207 | 43494 |
| 1726608240 | 0.325 | -0.006 | -1.81 | 0.32 | 0.3492 | 0.32 | 34852 |
| 1726521720 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.32 | 90948 |
| 1726262940 | 0.331 | -0.0007 | -0.21 | 0.338 | 0.3496 | 0.33 | 42816 |
| 1726176540 | 0.3317 | 0.0067 | 2.06 | 0.3653 | 0.3653 | 0.31537 | 25419 |
| 1726090140 | 0.325 | -0.017905 | -5.22 | 0.32 | 0.3497 | 0.3195 | 31249 |
| 1726003500 | 0.342905 | 0.005905 | 1.75 | 0.37 | 0.37 | 0.3229 | 61947 |
| 1725917160 | 0.337 | 0.00425 | 1.28 | 0.32 | 0.34055 | 0.32 | 52303 |
| 1725658020 | 0.33275 | -0.01185 | -3.44 | 0.3301 | 0.35 | 0.32 | 111623 |
| 1725571440 | 0.3446 | 0.0096 | 2.87 | 0.34 | 0.3446 | 0.33 | 55634 |
| 1725485040 | 0.335 | 0 | 0.00 | 0.33 | 0.349 | 0.33 | 54281 |
| 1725398880 | 0.335 | -0.01304 | -3.75 | 0.34462 | 0.3616 | 0.335 | 55374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
