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 | 0.01295 | 4.17741935484 | 0.31 | 0.33 | 0.309025 | 81314 | 0.31731302 | CS |
| 4 | -0.02995 | -8.48682346274 | 0.3529 | 0.41287 | 0.2929 | 99446 | 0.34430396 | CS |
| 12 | 0.13795 | 74.5675675676 | 0.185 | 0.41287 | 0.181 | 89187 | 0.29742266 | CS |
| 26 | 0.02845 | 9.66044142615 | 0.2945 | 0.42382 | 0.1743 | 61890 | 0.29635407 | CS |
| 52 | 0.125906 | 63.8974036256 | 0.197044 | 0.42382 | 0.145 | 58299 | 0.26732093 | CS |
| 156 | 0.11175 | 52.9119318182 | 0.2112 | 0.42382 | 0.0792 | 35831 | 0.23046924 | CS |
| 260 | 0.22295 | 222.95 | 0.1 | 0.42382 | 0.0004 | 32107 | 0.21034338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.32295 | -0.00705 | -2.14 | 0.32295 | 0.32295 | 0.32295 | 100 |
| 1732660140 | 0.33 | 0.009 | 2.80 | 0.32 | 0.33 | 0.32 | 17750 |
| 1732573560 | 0.321 | 0.01105 | 3.57 | 0.31 | 0.33 | 0.31 | 154448 |
| 1732314000 | 0.30995 | -0.00675 | -2.13 | 0.32 | 0.3212 | 0.30995 | 75986 |
| 1732227900 | 0.3167 | 0.0052 | 1.67 | 0.31 | 0.3167 | 0.31 | 131835 |
| 1732141740 | 0.3115 | 0.015 | 5.06 | 0.31 | 0.314 | 0.309025 | 26550 |
| 1732054800 | 0.2965 | -0.01845 | -5.86 | 0.31505 | 0.3178599 | 0.2929 | 39121 |
| 1731968640 | 0.31495 | 0.00875 | 2.86 | 0.3 | 0.31495 | 0.3 | 6470 |
| 1731709260 | 0.3062 | -0.0064 | -2.05 | 0.3214 | 0.3214 | 0.2978 | 13950 |
| 1731622800 | 0.3126 | 0.0022 | 0.71 | 0.352 | 0.352 | 0.3126 | 78471 |
| 1731536760 | 0.3104 | -0.0169 | -5.16 | 0.319 | 0.319 | 0.3071 | 44672 |
| 1731450480 | 0.3273 | -0.0152 | -4.44 | 0.35 | 0.35 | 0.32 | 46174 |
| 1731363600 | 0.3425 | 0.0031 | 0.91 | 0.33 | 0.3425 | 0.32394 | 26700 |
| 1731104400 | 0.3394 | -0.0106 | -3.03 | 0.3356 | 0.35 | 0.3325 | 28134 |
| 1731018540 | 0.35 | 0.0109 | 3.21 | 0.33 | 0.3667599 | 0.33 | 166450 |
| 1730931600 | 0.3391 | 0.0211 | 6.64 | 0.3178 | 0.3391 | 0.311 | 35070 |
| 1730845680 | 0.318 | -0.04215 | -11.70 | 0.3613 | 0.37 | 0.318 | 142552 |
| 1730759160 | 0.36015 | -0.009493 | -2.57 | 0.3583 | 0.39 | 0.33335 | 52840 |
| 1730496420 | 0.369643 | -0.004257 | -1.14 | 0.3735 | 0.41287 | 0.365 | 371460 |
| 1730409780 | 0.3739 | 0.0135 | 3.75 | 0.3704 | 0.375 | 0.3486 | 202808 |
| 1730323500 | 0.3604 | 0.0105 | 3.00 | 0.3529 | 0.38304 | 0.3449999 | 327471 |
| 1730237280 | 0.3499 | 0.01185 | 3.51 | 0.33235 | 0.3647 | 0.32 | 200642 |
| 1730150880 | 0.33805 | 0.01275 | 3.92 | 0.328447 | 0.3472 | 0.3171 | 17925 |
| 1729891500 | 0.3253 | 0.01775 | 5.77 | 0.31 | 0.3253 | 0.30906 | 19009 |
| 1729805160 | 0.30755 | 0.00275 | 0.90 | 0.31 | 0.3169 | 0.2975999 | 172250 |
| 1729718940 | 0.3048 | 0.0148 | 5.10 | 0.3048 | 0.3048 | 0.29425 | 23068 |
| 1729632300 | 0.29 | 0.02235 | 8.35 | 0.27 | 0.301 | 0.2626 | 222522 |
| 1729545600 | 0.26765 | 0.00505 | 1.92 | 0.2837 | 0.3048 | 0.2665 | 387020 |
| 1729286400 | 0.2626 | -0.01355 | -4.91 | 0.26825 | 0.27 | 0.26 | 56911 |
| 1729200360 | 0.27615 | 0 | 0.00 | 0.27615 | 0.27615 | 0.27615 | 0 |
| 1729113960 | 0.27615 | 0.00815 | 3.04 | 0.2742 | 0.27615 | 0.2742 | 9600 |
| 1729027680 | 0.268 | -0.0368 | -12.07 | 0.275 | 0.27905 | 0.2664 | 42300 |
| 1728941220 | 0.3048 | 0.0268 | 9.64 | 0.3048 | 0.3048 | 0.2774 | 4176 |
| 1728681900 | 0.278 | -0.0013 | -0.47 | 0.262 | 0.28 | 0.262 | 24813 |
| 1728595560 | 0.2793 | 0.01785 | 6.83 | 0.27 | 0.2798 | 0.26 | 10339 |
| 1728508800 | 0.26145 | -0.00855 | -3.17 | 0.27 | 0.27 | 0.26145 | 15250 |
| 1728422580 | 0.27 | 0.00625 | 2.37 | 0.265 | 0.27 | 0.265 | 19000 |
| 1728336000 | 0.26375 | 0.00075 | 0.29 | 0.2648 | 0.2649 | 0.2575 | 120215 |
| 1728077220 | 0.263 | -0.00395 | -1.48 | 0.28 | 0.28 | 0.263 | 25450 |
| 1727990760 | 0.26695 | -0.01555 | -5.50 | 0.26515 | 0.2686 | 0.26515 | 13831 |
| 1727904000 | 0.2824999 | 0.0370999 | 15.12 | 0.24 | 0.2824999 | 0.24 | 57100 |
| 1727818140 | 0.2454 | 0.0254 | 11.55 | 0.225555 | 0.2454 | 0.22 | 111000 |
| 1727731380 | 0.22 | -0.015 | -6.38 | 0.235 | 0.235 | 0.215 | 113000 |
| 1727472000 | 0.235 | 0.005 | 2.17 | 0.23 | 0.2373 | 0.23 | 36400 |
| 1727386200 | 0.23 | 0 | 0.00 | 0.225 | 0.23 | 0.22 | 58500 |
| 1727299200 | 0.23 | -0.0049 | -2.09 | 0.23626 | 0.24179 | 0.23 | 8250 |
| 1727212800 | 0.2349 | 0.0299001 | 14.59 | 0.2049999 | 0.242 | 0.2049999 | 84045 |
| 1727126940 | 0.2049999 | -0.002 | -0.97 | 0.2605 | 0.2605 | 0.2 | 136140 |
| 1726867200 | 0.207 | -0.038 | -15.51 | 0.23 | 0.2332 | 0.2 | 136427 |
| 1726781220 | 0.245 | -0.01882 | -7.13 | 0.2522 | 0.27 | 0.2358 | 53270 |
| 1726694460 | 0.26382 | 0.01882 | 7.68 | 0.25 | 0.26382 | 0.25 | 24350 |
| 1726608240 | 0.245 | -0.0508 | -17.17 | 0.29 | 0.3029549 | 0.2338 | 114888 |
| 1726521720 | 0.2958 | -0.0057 | -1.89 | 0.306 | 0.306 | 0.28 | 11250 |
| 1726262940 | 0.3015 | 0.026 | 9.44 | 0.32 | 0.32 | 0.2839999 | 26238 |
| 1726176540 | 0.2755 | 0.0055 | 2.04 | 0.32 | 0.32 | 0.2755 | 461135 |
| 1726090140 | 0.27 | -0.0161 | -5.63 | 0.29 | 0.297 | 0.27 | 46398 |
| 1726003500 | 0.2861 | 0.0028 | 0.99 | 0.29 | 0.3007 | 0.277 | 44505 |
| 1725917160 | 0.2833 | 0.0833 | 41.65 | 0.2591 | 0.2929 | 0.2447 | 316966 |
| 1725658020 | 0.2 | 0.0046 | 2.35 | 0.2 | 0.2 | 0.2 | 5000 |
| 1725571440 | 0.1954 | 0.0144 | 7.96 | 0.182 | 0.19862 | 0.182 | 37958 |
| 1725485040 | 0.181 | 0.0067 | 3.84 | 0.185 | 0.185 | 0.181 | 6000 |
| 1725398880 | 0.1743 | -0.0277 | -13.71 | 0.18835 | 0.18835 | 0.1743 | 12550 |
| 1725053340 | 0.202 | -0.0777 | -27.78 | 0.2 | 0.21535 | 0.187888 | 221351 |
| 1724966400 | 0.2797 | -0.0202 | -6.74 | 0.3098 | 0.3399 | 0.2797 | 61685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
