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 | 0.1967 | 29.803030303 | 0.66 | 0.9199 | 0.46 | 14544 | 0.57251497 | CS |
| 4 | 0.0754 | 9.65058236273 | 0.7813 | 0.9199 | 0.46 | 9306 | 0.65644783 | CS |
| 12 | 0.3017 | 54.3603603604 | 0.555 | 1.21 | 0.4231 | 118301 | 0.92241972 | CS |
| 26 | -0.3433 | -28.6083333333 | 1.2 | 1.37 | 0.4111 | 146400 | 0.74532696 | CS |
| 52 | -2.3533 | -73.3115264798 | 3.21 | 3.33 | 0.4111 | 524328 | 1.86348061 | CS |
| 156 | -2.3533 | -73.3115264798 | 3.21 | 3.33 | 0.4111 | 524328 | 1.86348061 | CS |
| 260 | -2.3533 | -73.3115264798 | 3.21 | 3.33 | 0.4111 | 524328 | 1.86348061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.5649999 | 0.0139999 | 2.54 | 0.5557 | 0.5965 | 0.526 | 10731 |
| 1732577700 | 0.551 | -0.129 | -18.97 | 0.663 | 0.6899999 | 0.46 | 61841 |
| 1732318500 | 0.68 | -0.048 | -6.59 | 0.65 | 0.68 | 0.65 | 3648 |
| 1732232100 | 0.728 | 0.078 | 12.00 | 0.65 | 0.728 | 0.65 | 1750 |
| 1732145700 | 0.65 | -0.0759 | -10.46 | 0.651 | 0.6879999 | 0.65 | 2476 |
| 1732059300 | 0.7259 | 0.0759 | 11.68 | 0.66 | 0.726 | 0.66 | 3424 |
| 1731972900 | 0.65 | -0.074 | -10.22 | 0.74 | 0.74 | 0.64 | 15511 |
| 1731713700 | 0.724 | 0.004 | 0.56 | 0.705 | 0.728 | 0.67 | 7204 |
| 1731627300 | 0.72 | 0.0233 | 3.34 | 0.72 | 0.768 | 0.72 | 2799 |
| 1731540900 | 0.6967 | -0.0333 | -4.56 | 0.6909999 | 0.728 | 0.6909999 | 10088 |
| 1731454500 | 0.73 | -0.064 | -8.06 | 0.797 | 0.797 | 0.722 | 4827 |
| 1731368100 | 0.794 | 0.074101 | 10.29 | 0.742 | 0.8149999 | 0.72 | 11708 |
| 1731108900 | 0.719899 | 0.068499 | 10.52 | 0.6738 | 0.719899 | 0.65 | 2163 |
| 1731022500 | 0.6514 | 0.0003 | 0.05 | 0.641 | 0.6514 | 0.636 | 3605 |
| 1730936100 | 0.6511 | -0.0889 | -12.01 | 0.6899999 | 0.7299 | 0.63 | 15439 |
| 1730849700 | 0.74 | 0.0445 | 6.40 | 0.71 | 0.740999 | 0.6899999 | 2880 |
| 1730763300 | 0.6955 | -0.0225 | -3.13 | 0.7 | 0.72 | 0.661 | 7624 |
| 1730500500 | 0.718 | -0.0033 | -0.46 | 0.7213 | 0.751 | 0.7017 | 3347 |
| 1730414100 | 0.7213 | -0.0278 | -3.71 | 0.76 | 0.8179999 | 0.7213 | 10227 |
| 1730327700 | 0.7491 | -0.0353 | -4.50 | 0.7845 | 0.8 | 0.7184 | 11744 |
| 1730241300 | 0.7844 | -0.0556 | -6.62 | 0.7813 | 0.836 | 0.7813 | 6151 |
| 1730154900 | 0.84 | 0.008 | 0.96 | 0.83 | 0.84 | 0.7681 | 25801 |
| 1729895700 | 0.832 | -0.004 | -0.48 | 0.8048999 | 0.836 | 0.7625999 | 19096 |
| 1729809300 | 0.836 | -0.0159 | -1.87 | 0.7701 | 0.836 | 0.7586 | 9610 |
| 1729722900 | 0.8519 | 0.0159 | 1.90 | 0.836 | 0.865 | 0.771 | 10195 |
| 1729636500 | 0.836 | -0.03 | -3.46 | 0.831 | 0.86 | 0.7826 | 8687 |
| 1729550100 | 0.866 | 0.016 | 1.88 | 0.879 | 0.879 | 0.8199999 | 12694 |
| 1729290900 | 0.85 | 0.07 | 8.97 | 0.7709 | 0.85 | 0.71 | 9198 |
| 1729204500 | 0.78 | -0.034 | -4.18 | 0.7931 | 0.8 | 0.7298 | 37065 |
| 1729118100 | 0.8139999 | -0.02 | -2.40 | 0.811 | 0.83 | 0.7302 | 36475 |
| 1729031700 | 0.834 | -0.004 | -0.48 | 0.7808 | 0.834 | 0.7808 | 12634 |
| 1728945300 | 0.838 | 0.0523 | 6.66 | 0.8055 | 0.865 | 0.79 | 26063 |
| 1728686100 | 0.7857 | -0.0143 | -1.79 | 0.79 | 0.8999 | 0.77 | 34810 |
| 1728599700 | 0.8 | -0.0401 | -4.77 | 0.78 | 0.84 | 0.78 | 40562 |
| 1728513300 | 0.8401 | 0.0401 | 5.01 | 0.7881 | 0.85 | 0.78 | 43972 |
| 1728426900 | 0.8 | -0.2 | -20.00 | 0.84 | 0.84 | 0.71 | 82770 |
| 1728340500 | 1 | -0.0804 | -7.44 | 1.03 | 1.03 | 0.98 | 107687 |
| 1728081300 | 1.0804 | -0.05 | -4.39 | 1.08 | 1.17 | 1 | 152031 |
| 1727994900 | 1.1299999 | 0.01 | 1.35 | 1.07 | 1.2 | 1.01 | 263273 |
| 1727908500 | 1.115 | 0.14 | 14.67 | 1.11 | 1.21 | 1 | 2449182 |
| 1727822100 | 0.972372 | 0.092372 | 10.50 | 0.8888 | 1.0028999 | 0.845925 | 1882420 |
| 1727735700 | 0.88 | 0.1801 | 25.73 | 0.729 | 0.88 | 0.729 | 140969 |
| 1727476500 | 0.6999 | 0.0009 | 0.13 | 0.75 | 0.81 | 0.66 | 237482 |
| 1727390100 | 0.699 | 0.1394 | 24.91 | 0.5541 | 0.75 | 0.5435 | 136183 |
| 1727303700 | 0.5596 | -0.0514 | -8.41 | 0.589 | 0.5973 | 0.5596 | 15884 |
| 1727217300 | 0.611 | -0.051 | -7.70 | 0.6772 | 0.6851 | 0.555 | 38961 |
| 1727130900 | 0.662 | 0.061 | 10.15 | 0.6143999 | 0.725 | 0.6143999 | 214420 |
| 1726871700 | 0.601 | -0.029 | -4.60 | 0.6299 | 0.63 | 0.5881999 | 17275 |
| 1726785300 | 0.63 | 0.13 | 26.00 | 0.51 | 0.65 | 0.5 | 173863 |
| 1726698900 | 0.5 | 0.06 | 13.64 | 0.44 | 0.516 | 0.44 | 51701 |
| 1726612500 | 0.44 | -0.035 | -7.37 | 0.47 | 0.47 | 0.4246 | 14908 |
| 1726526100 | 0.475 | 0.0249 | 5.53 | 0.491 | 0.491 | 0.458643 | 9265 |
| 1726266900 | 0.4501 | -0.0099 | -2.15 | 0.48 | 0.5195 | 0.4501 | 21215 |
| 1726180500 | 0.46 | -0.021 | -4.37 | 0.4652 | 0.5 | 0.4526 | 26466 |
| 1726094100 | 0.481 | -0.0501 | -9.43 | 0.5152 | 0.5152 | 0.452 | 88893 |
| 1726007700 | 0.5311 | 0.0939 | 21.48 | 0.4646 | 0.6292 | 0.4569 | 460419 |
| 1725921300 | 0.4372 | -0.0486 | -10.00 | 0.48 | 0.48 | 0.43 | 24965 |
| 1725662100 | 0.4858 | -0.0217 | -4.28 | 0.481 | 0.498 | 0.4231 | 15160 |
| 1725575700 | 0.5074999 | 0.0194999 | 4.00 | 0.5074999 | 0.553138 | 0.501 | 14327 |
| 1725489300 | 0.488 | -0.012 | -2.40 | 0.52 | 0.5251 | 0.45 | 28321 |
| 1725402900 | 0.5 | -0.04 | -7.41 | 0.5261 | 0.555 | 0.5 | 49140 |
| 1725057300 | 0.54 | -0.23 | -29.87 | 0.7 | 0.77 | 0.5014999 | 255991 |
| 1724970900 | 0.77 | 0.0208 | 2.78 | 0.758 | 0.77 | 0.67 | 89747 |
| 1724884500 | 0.7492 | -0.0108 | -1.42 | 0.7427 | 0.77 | 0.6805 | 80684 |
| 1724798100 | 0.76 | 0.0462 | 6.47 | 0.651 | 0.76 | 0.651 | 266834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
