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 | 4.08163265306 | 0.245 | 0.27 | 0.215 | 7204 | 0.25747174 | CS |
| 4 | 0.005 | 2 | 0.25 | 0.3 | 0.2069 | 14514 | 0.26664214 | CS |
| 12 | -0.045 | -15 | 0.3 | 0.3 | 0.2069 | 13094 | 0.26115352 | CS |
| 26 | -0.10427 | -29.0227405572 | 0.35927 | 0.4 | 0.2002 | 20323 | 0.28361322 | CS |
| 52 | -0.014 | -5.20446096654 | 0.269 | 0.435 | 0.2002 | 41344 | 0.31252215 | CS |
| 156 | -0.014 | -5.20446096654 | 0.269 | 0.435 | 0.2002 | 41344 | 0.31252215 | CS |
| 260 | -0.014 | -5.20446096654 | 0.269 | 0.435 | 0.2002 | 41344 | 0.31252215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 0.255 | 0.024 | 10.39 | 0.26 | 0.26 | 0.23655 | 8845 |
| 1730409780 | 0.231 | -0.0388 | -14.38 | 0.26 | 0.26 | 0.231 | 7569 |
| 1730323500 | 0.2698 | -0.0001 | -0.04 | 0.258 | 0.27 | 0.258 | 10357 |
| 1730237280 | 0.2698999 | 0.0348999 | 14.85 | 0.259675 | 0.2698999 | 0.25 | 10026 |
| 1730150880 | 0.235 | -0.0248 | -9.55 | 0.215 | 0.27 | 0.215 | 2851 |
| 1729891500 | 0.2597999 | 0 | 0.00 | 0.245 | 0.2597999 | 0.22 | 5215 |
| 1729805160 | 0.2597999 | 0.0007999 | 0.31 | 0.2408 | 0.26 | 0.23 | 16351 |
| 1729718940 | 0.259 | -0.011 | -4.07 | 0.28 | 0.28 | 0.2375 | 2471 |
| 1729632300 | 0.27 | 0.0297 | 12.36 | 0.27 | 0.27 | 0.23 | 5418 |
| 1729545600 | 0.2403 | -0.0097 | -3.88 | 0.27 | 0.27 | 0.215 | 23269 |
| 1729286400 | 0.25 | -0.03 | -10.71 | 0.23 | 0.26 | 0.2242 | 7625 |
| 1729200360 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1729113960 | 0.28 | -0.01 | -3.45 | 0.28 | 0.295 | 0.2216 | 34408 |
| 1729027680 | 0.29 | 0.048 | 19.83 | 0.2069 | 0.3 | 0.2069 | 79824 |
| 1728941220 | 0.242 | -0.008 | -3.20 | 0.242 | 0.25 | 0.2302 | 4875 |
| 1728681900 | 0.25 | 0.0068 | 2.80 | 0.289 | 0.289 | 0.22 | 32792 |
| 1728595560 | 0.2432 | -0.0168 | -6.46 | 0.23 | 0.2432 | 0.22 | 9159 |
| 1728508980 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1728422580 | 0.26 | 0.0036 | 1.40 | 0.2323 | 0.29 | 0.23 | 1906 |
| 1728336000 | 0.2564 | 0.0364 | 16.55 | 0.2444 | 0.275 | 0.24 | 2328 |
| 1728077220 | 0.22 | -0.0389 | -15.03 | 0.25 | 0.2861 | 0.22 | 4810 |
| 1727990760 | 0.2589 | -0.0009 | -0.35 | 0.29 | 0.29 | 0.2279 | 15413 |
| 1727904000 | 0.2597999 | 0.0097999 | 3.92 | 0.25 | 0.278 | 0.25 | 5031 |
| 1727818140 | 0.25 | -0.0055 | -2.15 | 0.2765 | 0.2765 | 0.25 | 5886 |
| 1727731380 | 0.2555 | -0.0195 | -7.09 | 0.24 | 0.29 | 0.24 | 2645 |
| 1727472000 | 0.275 | -0.00723 | -2.56 | 0.2641 | 0.29 | 0.2375 | 16952 |
| 1727386200 | 0.28223 | -0.00277 | -0.97 | 0.272 | 0.28223 | 0.262 | 2945 |
| 1727299200 | 0.2849999 | 0.0212499 | 8.06 | 0.3 | 0.3 | 0.2849999 | 1749 |
| 1727212800 | 0.26375 | -0.01395 | -5.02 | 0.2853 | 0.3 | 0.2535 | 4831 |
| 1727126940 | 0.2777 | 0.0047 | 1.72 | 0.3 | 0.3 | 0.2777 | 3072 |
| 1726867200 | 0.273 | -0.027 | -9.00 | 0.225 | 0.2997 | 0.225 | 24136 |
| 1726781220 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.2338 | 14996 |
| 1726694460 | 0.3 | 0.0249 | 9.05 | 0.265 | 0.3 | 0.236 | 671 |
| 1726608240 | 0.2751 | 0.0151 | 5.81 | 0.232 | 0.2751 | 0.232 | 38949 |
| 1726521720 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 4052 |
| 1726262940 | 0.27 | 0.033145 | 13.99 | 0.2819999 | 0.2819999 | 0.24 | 6428 |
| 1726176540 | 0.236855 | 0.004855 | 2.09 | 0.2805 | 0.2805 | 0.235 | 21351 |
| 1726090140 | 0.232 | -0.063 | -21.36 | 0.3 | 0.3 | 0.221 | 56161 |
| 1726003500 | 0.295 | 0.005 | 1.72 | 0.25 | 0.295 | 0.25 | 10981 |
| 1725917160 | 0.29 | -0.005 | -1.69 | 0.29 | 0.293 | 0.29 | 7886 |
| 1725658020 | 0.295 | 0.0135001 | 4.80 | 0.2775 | 0.295 | 0.2775 | 207 |
| 1725571440 | 0.2814999 | 0.0064999 | 2.36 | 0.2201 | 0.295 | 0.2201 | 12055 |
| 1725485040 | 0.275 | -0.015 | -5.17 | 0.295 | 0.295 | 0.24 | 2753 |
| 1725398880 | 0.29 | 0.01 | 3.57 | 0.2952 | 0.3 | 0.2655 | 15634 |
| 1725053340 | 0.28 | 0.045 | 19.15 | 0.235 | 0.3 | 0.235 | 55162 |
| 1724966400 | 0.235 | -0.015 | -6.00 | 0.27 | 0.27 | 0.235 | 381 |
| 1724880360 | 0.25 | 0.01 | 4.17 | 0.2898 | 0.2898 | 0.2352 | 12990 |
| 1724794080 | 0.24 | 0.0025 | 1.05 | 0.2375 | 0.24 | 0.235 | 33243 |
| 1724707740 | 0.2375 | 0.0125 | 5.56 | 0.225 | 0.2395 | 0.225 | 14014 |
| 1724448480 | 0.225 | -0.0089 | -3.81 | 0.23225 | 0.24 | 0.225 | 19019 |
| 1724362140 | 0.2339 | -0.0056 | -2.34 | 0.23395 | 0.2393 | 0.22655 | 4047 |
| 1724275380 | 0.2395 | -0.0295 | -10.97 | 0.2201 | 0.241 | 0.2201 | 15188 |
| 1724188800 | 0.269 | 0.019 | 7.60 | 0.27 | 0.27 | 0.269 | 345 |
| 1724102880 | 0.25 | 0 | 0.00 | 0.25 | 0.3 | 0.25 | 4061 |
| 1723843740 | 0.25 | 0.029 | 13.12 | 0.23 | 0.2595 | 0.23 | 1811 |
| 1723756860 | 0.221 | -0.0285 | -11.42 | 0.25 | 0.25 | 0.221 | 6350 |
| 1723670820 | 0.2495 | -0.0005 | -0.20 | 0.2595 | 0.2595 | 0.2495 | 10242 |
| 1723584360 | 0.25 | 0.0027 | 1.09 | 0.25 | 0.2595 | 0.25 | 12917 |
| 1723497900 | 0.2473 | 0.0255 | 11.50 | 0.22 | 0.2595 | 0.22 | 10881 |
| 1723238400 | 0.2218 | -0.0096 | -4.15 | 0.3 | 0.3 | 0.22 | 9641 |
| 1723152000 | 0.2314 | -0.0169 | -6.81 | 0.22 | 0.2485 | 0.22 | 3266 |
| 1723065720 | 0.2483 | -0.0002 | -0.08 | 0.2205 | 0.2483 | 0.22 | 7272 |
| 1722979800 | 0.2485 | 0.0045 | 1.84 | 0.244 | 0.2485 | 0.22 | 10178 |
| 1722893340 | 0.244 | 0.004 | 1.67 | 0.2401 | 0.25 | 0.2375 | 13781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
