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 | 0.005 | 1.25 | 0.4 | 0.5 | 0.375 | 482650 | 0.43467113 | CS |
| 4 | 0.045 | 12.5 | 0.36 | 0.5 | 0.335 | 362585 | 0.38559573 | CS |
| 12 | -0.065 | -13.829787234 | 0.47 | 0.52 | 0.31 | 343849 | 0.41479832 | CS |
| 26 | -0.095 | -19 | 0.5 | 0.72 | 0.31 | 369963 | 0.47994666 | CS |
| 52 | -0.155 | -27.6785714286 | 0.56 | 0.98 | 0.31 | 342483 | 0.54927065 | CS |
| 156 | -3.155 | -88.6235955056 | 3.56 | 4 | 0.3 | 286221 | 1.27686603 | CS |
| 260 | -1.425 | -77.868852459 | 1.83 | 4 | 0.3 | 304387 | 1.41704806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336400 | 0.405 | -0.03 | -6.90 | 0.43 | 0.43 | 0.405 | 154868 |
| 1721250000 | 0.435 | 0.015 | 3.57 | 0.435 | 0.435 | 0.415 | 129915 |
| 1721163600 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.415 | 404092 |
| 1721077440 | 0.435 | -0.01 | -2.25 | 0.5 | 0.5 | 0.4099999 | 732998 |
| 1720818000 | 0.445 | 0.045 | 11.25 | 0.4 | 0.455 | 0.375 | 991377 |
| 1720731600 | 0.4 | 0.045 | 12.68 | 0.36 | 0.4099999 | 0.35 | 578197 |
| 1720645200 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.35 | 112006 |
| 1720558980 | 0.35 | -0.005 | -1.41 | 0.355 | 0.36 | 0.35 | 286639 |
| 1720472400 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.36 | 0.34 | 335162 |
| 1720213200 | 0.3449999 | -0.015 | -4.17 | 0.34 | 0.355 | 0.335 | 302842 |
| 1720126800 | 0.36 | 0 | 0.00 | 0.35 | 0.36 | 0.34 | 232946 |
| 1720040400 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.335 | 320499 |
| 1719954000 | 0.355 | -0.015 | -4.05 | 0.38 | 0.38 | 0.35 | 233647 |
| 1719608580 | 0.37 | 0.015 | 4.23 | 0.38 | 0.39 | 0.36 | 127975 |
| 1719522000 | 0.355 | 0.015 | 4.41 | 0.35 | 0.37 | 0.34 | 622525 |
| 1719435600 | 0.34 | -0.02 | -5.56 | 0.35 | 0.355 | 0.34 | 228770 |
| 1719349260 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.34 | 117167 |
| 1719262800 | 0.35 | 0 | 0.00 | 0.3449999 | 0.36 | 0.3449999 | 130403 |
| 1719003600 | 0.35 | -0.01 | -2.78 | 0.36 | 0.365 | 0.3449999 | 847080 |
| 1718917200 | 0.36 | 0.045 | 14.29 | 0.33 | 0.37 | 0.33 | 1424215 |
| 1718830800 | 0.315 | -0.05 | -13.70 | 0.36 | 0.375 | 0.31 | 844172 |
| 1718744400 | 0.365 | -0.005 | -1.35 | 0.375 | 0.38 | 0.365 | 419455 |
| 1718658000 | 0.37 | -0.01 | -2.63 | 0.39 | 0.39 | 0.365 | 303160 |
| 1718398920 | 0.38 | -0.015 | -3.80 | 0.395 | 0.4 | 0.375 | 218062 |
| 1718312400 | 0.395 | -0.025 | -5.95 | 0.415 | 0.415 | 0.385 | 262443 |
| 1718226000 | 0.42 | 0 | 0.00 | 0.42 | 0.44 | 0.4025 | 159305 |
| 1718139600 | 0.42 | 0.035 | 9.09 | 0.39 | 0.425 | 0.38 | 243055 |
| 1718053380 | 0.385 | 0.005 | 1.32 | 0.4 | 0.4 | 0.375 | 162707 |
| 1717794000 | 0.38 | 0.01 | 2.70 | 0.375 | 0.395 | 0.37 | 288290 |
| 1717707660 | 0.37 | -0.03 | -7.50 | 0.415 | 0.415 | 0.37 | 434057 |
| 1717621200 | 0.4 | -0.05 | -11.11 | 0.4 | 0.42 | 0.39 | 790527 |
| 1717534800 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.45 | 197771 |
| 1717448400 | 0.46 | -0.005 | -1.08 | 0.49 | 0.49 | 0.46 | 156671 |
| 1717189200 | 0.465 | -0.015 | -3.13 | 0.47 | 0.48 | 0.465 | 136129 |
| 1717102800 | 0.48 | 0.015 | 3.23 | 0.46 | 0.48 | 0.46 | 100654 |
| 1717016400 | 0.465 | 0.005 | 1.09 | 0.455 | 0.475 | 0.455 | 222627 |
| 1716930000 | 0.46 | 0 | 0.00 | 0.45 | 0.48 | 0.45 | 135328 |
| 1716843600 | 0.46 | -0.015 | -3.16 | 0.47 | 0.48 | 0.45 | 279370 |
| 1716584400 | 0.475 | 0 | 0.00 | 0.475 | 0.485 | 0.465 | 202836 |
| 1716498000 | 0.475 | -0.01 | -2.06 | 0.495 | 0.495 | 0.46 | 234781 |
| 1716411600 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.47 | 126303 |
| 1716325200 | 0.47 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 172762 |
| 1715979600 | 0.47 | 0 | 0.00 | 0.465 | 0.475 | 0.46 | 197871 |
| 1715893200 | 0.47 | 0.02 | 4.44 | 0.46 | 0.475 | 0.46 | 238098 |
| 1715806800 | 0.45 | -0.015 | -3.23 | 0.465 | 0.47 | 0.45 | 278401 |
| 1715720400 | 0.465 | 0.005 | 1.09 | 0.455 | 0.48 | 0.445 | 508161 |
| 1715634000 | 0.46 | -0.03 | -6.12 | 0.47 | 0.49 | 0.46 | 601348 |
| 1715374800 | 0.49 | -0.005 | -1.01 | 0.51 | 0.51 | 0.465 | 611612 |
| 1715288400 | 0.495 | -0.015 | -2.94 | 0.5 | 0.51 | 0.495 | 223378 |
| 1715202000 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.495 | 207401 |
| 1715115600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.49 | 141566 |
| 1715029200 | 0.51 | 0.025 | 5.15 | 0.49 | 0.52 | 0.49 | 428877 |
| 1714770000 | 0.485 | 0.005 | 1.04 | 0.48 | 0.49 | 0.475 | 198381 |
| 1714683600 | 0.48 | 0.005 | 1.05 | 0.47 | 0.485 | 0.47 | 173805 |
| 1714597200 | 0.475 | 0 | 0.00 | 0.47 | 0.475 | 0.46 | 391385 |
| 1714510800 | 0.475 | 0 | 0.00 | 0.46 | 0.475 | 0.45 | 594956 |
| 1714424400 | 0.475 | 0 | 0.00 | 0.475 | 0.48 | 0.455 | 622337 |
| 1714165200 | 0.475 | 0.015 | 3.26 | 0.47 | 0.48 | 0.465 | 121861 |
| 1714078800 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.46 | 135953 |
| 1713992400 | 0.48 | -0.005 | -1.03 | 0.5 | 0.5 | 0.465 | 234488 |
| 1713906000 | 0.485 | -0.005 | -1.02 | 0.49 | 0.495 | 0.48 | 156228 |
| 1713819600 | 0.49 | -0.03 | -5.77 | 0.52 | 0.52 | 0.49 | 178383 |
| 1713560400 | 0.52 | 0 | 0.00 | 0.5 | 0.52 | 0.495 | 181438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
