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 | -0.019879 | -6.23166144201 | 0.319 | 0.319 | 0.2822 | 26917 | 0.29912522 | CS |
| 4 | 0.009021 | 3.10961737332 | 0.2901 | 0.3513 | 0.2749 | 52793 | 0.29907002 | CS |
| 12 | -0.162879 | -35.2551948052 | 0.462 | 0.5 | 0.2749 | 58501 | 0.37023998 | CS |
| 26 | -1.620879 | -84.42078125 | 1.92 | 2.35 | 0.2749 | 476761 | 1.30204813 | CS |
| 52 | -0.950879 | -76.07032 | 1.25 | 4.75 | 0.2749 | 288333 | 1.4114229 | CS |
| 156 | -7.310879 | -96.069369251 | 7.61 | 13.95 | 0.2749 | 255219 | 2.43700171 | CS |
| 260 | -7.310879 | -96.069369251 | 7.61 | 13.95 | 0.2749 | 255219 | 2.43700171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921300 | 0.299121 | -0.002441 | -0.81 | 0.2822 | 0.301 | 0.2822 | 3974 |
| 1725662100 | 0.301562 | 0.001262 | 0.42 | 0.3145 | 0.3145 | 0.3 | 10163 |
| 1725575700 | 0.3003 | 0.0002 | 0.07 | 0.299999 | 0.31 | 0.29 | 18358 |
| 1725489300 | 0.3001 | 0.0027 | 0.91 | 0.2901 | 0.305 | 0.2849999 | 48080 |
| 1725402900 | 0.2974 | -0.0112 | -3.63 | 0.319 | 0.319 | 0.2911 | 54012 |
| 1725057300 | 0.3086 | 0.0174 | 5.98 | 0.2903 | 0.31 | 0.29 | 29503 |
| 1724970900 | 0.2912 | 0.0011 | 0.38 | 0.2749 | 0.32573 | 0.2749 | 21292 |
| 1724884500 | 0.2901 | -0.013 | -4.29 | 0.318 | 0.3182 | 0.29 | 18838 |
| 1724798100 | 0.3031 | -0.0094 | -3.01 | 0.331 | 0.331 | 0.301 | 34827 |
| 1724711700 | 0.3125 | 0.0075 | 2.46 | 0.3197 | 0.3448 | 0.3013 | 34252 |
| 1724452500 | 0.305 | 0.0083 | 2.80 | 0.31 | 0.3255 | 0.2788 | 36682 |
| 1724366100 | 0.2967 | 0.0055 | 1.89 | 0.2911 | 0.3 | 0.2901 | 13597 |
| 1724279700 | 0.2912 | -0.0088 | -2.93 | 0.3109 | 0.3109 | 0.2911 | 71840 |
| 1724193300 | 0.3 | 0.0047 | 1.59 | 0.302 | 0.3513 | 0.28 | 466399 |
| 1724106900 | 0.2953 | -0.0047 | -1.57 | 0.312 | 0.312 | 0.2908 | 18627 |
| 1723847700 | 0.3 | 0.0011 | 0.37 | 0.2872 | 0.3098 | 0.2872 | 24632 |
| 1723761300 | 0.2989 | 0.0039 | 1.32 | 0.299 | 0.299 | 0.2849999 | 41987 |
| 1723674900 | 0.295 | 0.0086 | 3.00 | 0.2819999 | 0.2978 | 0.2819999 | 18373 |
| 1723588500 | 0.2864 | 0.0033 | 1.17 | 0.2901 | 0.293 | 0.28 | 37634 |
| 1723502100 | 0.2831 | 0.001 | 0.35 | 0.291 | 0.291 | 0.2801 | 9917 |
| 1723242900 | 0.2821 | -0.008 | -2.76 | 0.293 | 0.3017 | 0.2801 | 36829 |
| 1723156500 | 0.2901 | -0.0089 | -2.98 | 0.3109 | 0.3109 | 0.2801 | 41587 |
| 1723070100 | 0.299 | -0.036 | -10.75 | 0.3257 | 0.3332 | 0.2847 | 144275 |
| 1722983700 | 0.335 | -0.005 | -1.47 | 0.3245 | 0.34 | 0.3245 | 14825 |
| 1722897300 | 0.34 | -0.019 | -5.29 | 0.34 | 0.35 | 0.33 | 26528 |
| 1722638100 | 0.359 | -0.011 | -2.97 | 0.367 | 0.369 | 0.3505 | 65627 |
| 1722551700 | 0.37 | -0.0085 | -2.25 | 0.37 | 0.3825509 | 0.3638 | 22348 |
| 1722465300 | 0.3785 | -0.0025 | -0.66 | 0.3806 | 0.3807 | 0.3701 | 15733 |
| 1722378900 | 0.381 | -0.0016 | -0.42 | 0.39 | 0.395 | 0.3733 | 24553 |
| 1722292500 | 0.3826 | 0.0095 | 2.55 | 0.3721 | 0.3861 | 0.3716999 | 24936 |
| 1722033300 | 0.3731 | -0.0023 | -0.61 | 0.3799 | 0.3932 | 0.3701999 | 38141 |
| 1721946900 | 0.3754 | -0.0216 | -5.44 | 0.3812 | 0.3963 | 0.3752 | 62691 |
| 1721860500 | 0.397 | 0.019926 | 5.28 | 0.4 | 0.4099999 | 0.39 | 22236 |
| 1721774100 | 0.377074 | 0.0068741 | 1.86 | 0.378 | 0.3888 | 0.3701 | 17215 |
| 1721687700 | 0.3701999 | 0.0001999 | 0.05 | 0.392 | 0.392 | 0.3701999 | 26014 |
| 1721428500 | 0.37 | -0.0099 | -2.61 | 0.38 | 0.3999 | 0.37 | 54110 |
| 1721342100 | 0.3799 | -0.011832 | -3.02 | 0.399 | 0.3995 | 0.3775 | 67462 |
| 1721255700 | 0.391732 | -0.010917 | -2.71 | 0.399 | 0.399 | 0.386401 | 72734 |
| 1721169300 | 0.402649 | -5.1E-5 | -0.01 | 0.3913 | 0.4099999 | 0.3913 | 36352 |
| 1721082900 | 0.4027 | -0.0072 | -1.76 | 0.4098 | 0.4099 | 0.391 | 76296 |
| 1720823700 | 0.4099 | -0.01 | -2.38 | 0.4197 | 0.42 | 0.40505 | 109009 |
| 1720737300 | 0.4199 | -0.007649 | -1.79 | 0.4104 | 0.4351 | 0.4104 | 41438 |
| 1720650900 | 0.427549 | 0.005349 | 1.27 | 0.4221 | 0.4402 | 0.42 | 74408 |
| 1720564500 | 0.4222 | -0.0079 | -1.84 | 0.4128 | 0.45 | 0.4128 | 58314 |
| 1720478100 | 0.4301 | 0.0028 | 0.66 | 0.455 | 0.455 | 0.4099999 | 37456 |
| 1720218900 | 0.4273 | 0.0174 | 4.24 | 0.4099999 | 0.45 | 0.3993 | 102212 |
| 1720040640 | 0.4099 | 0.007128 | 1.77 | 0.4099 | 0.4138 | 0.4015 | 21368 |
| 1719959700 | 0.402772 | -0.015328 | -3.67 | 0.405 | 0.4179 | 0.392 | 26493 |
| 1719873300 | 0.4181 | -0.0265 | -5.96 | 0.463 | 0.463 | 0.405 | 47334 |
| 1719614100 | 0.4446 | 0.0031 | 0.70 | 0.449 | 0.449 | 0.435792 | 92364 |
| 1719527700 | 0.4415 | -0.0006 | -0.14 | 0.4378 | 0.4676 | 0.3916 | 48828 |
| 1719441300 | 0.4421 | 0.0055 | 1.26 | 0.466 | 0.466 | 0.44 | 69572 |
| 1719354900 | 0.4366 | 0.001 | 0.23 | 0.44 | 0.4677 | 0.4354 | 296189 |
| 1719268500 | 0.4356 | 0.0257 | 6.27 | 0.3938999 | 0.5 | 0.383 | 174842 |
| 1719009300 | 0.4099 | -0.011 | -2.61 | 0.4001 | 0.417 | 0.3811 | 79117 |
| 1718922900 | 0.4209 | -0.0051 | -1.20 | 0.415 | 0.44695 | 0.415 | 59057 |
| 1718750100 | 0.426 | -0.0211 | -4.72 | 0.462 | 0.462 | 0.4001 | 93081 |
| 1718663700 | 0.4471 | 0.0042 | 0.95 | 0.457 | 0.457 | 0.428 | 82447 |
| 1718404500 | 0.4429 | -0.0271 | -5.77 | 0.48 | 0.48 | 0.4415 | 131173 |
| 1718318100 | 0.47 | -0.009 | -1.88 | 0.493 | 0.493 | 0.455099 | 81779 |
| 1718231700 | 0.479 | 0.0189 | 4.11 | 0.48 | 0.5082 | 0.4648 | 241663 |
| 1718145300 | 0.4601 | -0.0099 | -2.11 | 0.485 | 0.485 | 0.455123 | 53904 |
| 1718058900 | 0.47 | 0.00295 | 0.63 | 0.484 | 0.4896 | 0.45655 | 104894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
