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 | -0.0066 | -10.4761904762 | 0.063 | 0.0715 | 0.0511 | 32531 | 0.06297634 | CS |
| 4 | 0.0002 | 0.355871886121 | 0.0562 | 0.0749 | 0.0511 | 20057 | 0.06170234 | CS |
| 12 | 0.0013 | 2.35934664247 | 0.0551 | 0.0749 | 0.051 | 19769 | 0.0578094 | CS |
| 26 | 0.0241 | 74.613003096 | 0.0323 | 0.0785 | 0.03 | 54785 | 0.05119689 | CS |
| 52 | -0.0236 | -29.5 | 0.08 | 0.1025 | 0.029 | 89615 | 0.05137301 | CS |
| 156 | -0.0236 | -29.5 | 0.08 | 0.1025 | 0.029 | 89615 | 0.05137301 | CS |
| 260 | -0.0236 | -29.5 | 0.08 | 0.1025 | 0.029 | 89615 | 0.05137301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 0.0564 | -0.005015 | -8.17 | 0.06655 | 0.06655 | 0.0564 | 52139 |
| 1718746140 | 0.061415 | -0.001585 | -2.52 | 0.063 | 0.069 | 0.0511 | 9147 |
| 1718659680 | 0.063 | -0.0005 | -0.79 | 0.064 | 0.066975 | 0.063 | 98137 |
| 1718400300 | 0.0635 | 0 | 0.00 | 0.0675 | 0.0714999 | 0.0635 | 16437 |
| 1718314140 | 0.0635 | 0.0015 | 2.42 | 0.063 | 0.0635 | 0.063 | 6401 |
| 1718227380 | 0.062 | -0.0045 | -6.77 | 0.064 | 0.064 | 0.062 | 19875 |
| 1718141340 | 0.0665 | 0.0065 | 10.83 | 0.06 | 0.0717 | 0.06 | 57135 |
| 1718054880 | 0.06 | -0.0149 | -19.89 | 0.0582 | 0.065 | 0.0582 | 60481 |
| 1717795800 | 0.0749 | 0.0173 | 30.03 | 0.058 | 0.0749 | 0.058 | 6345 |
| 1717709400 | 0.0576 | 0.0014 | 2.49 | 0.0575 | 0.063625 | 0.0575 | 2521 |
| 1717622460 | 0.0562 | -0.0003 | -0.53 | 0.0562 | 0.0562 | 0.0562 | 148 |
| 1717536360 | 0.0565 | 0.0005 | 0.89 | 0.0563 | 0.0565 | 0.0563 | 4439 |
| 1717450140 | 0.056 | -0.004 | -6.67 | 0.055 | 0.065 | 0.055 | 31163 |
| 1717190940 | 0.06 | 0.0034 | 6.01 | 0.0566 | 0.06 | 0.056 | 8485 |
| 1717104540 | 0.0566 | -0.001008 | -1.75 | 0.0566 | 0.0566 | 0.0566 | 150 |
| 1717018020 | 0.057608 | -0.001512 | -2.56 | 0.0566 | 0.057608 | 0.0566 | 10474 |
| 1716931740 | 0.05912 | 0.00262 | 4.64 | 0.0566 | 0.05912 | 0.0566 | 940 |
| 1716585840 | 0.0565 | 0.0002 | 0.36 | 0.0565 | 0.0565 | 0.0565 | 5729 |
| 1716499740 | 0.0563 | 0 | 0.00 | 0.0562 | 0.05717 | 0.0562 | 23010 |
| 1716412800 | 0.0563 | -0.0087 | -13.38 | 0.0563 | 0.0563 | 0.0563 | 5126 |
| 1716326940 | 0.065 | 0.00252 | 4.03 | 0.06 | 0.065 | 0.0563 | 49121 |
| 1716240180 | 0.06248 | 0.00548 | 9.61 | 0.0563 | 0.065 | 0.0563 | 6438 |
| 1715981340 | 0.057 | 0.0003 | 0.53 | 0.06065 | 0.06065 | 0.057 | 430 |
| 1715894940 | 0.0567 | 0.0004 | 0.71 | 0.0563 | 0.06065 | 0.0563 | 3073 |
| 1715808000 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 2180 |
| 1715722140 | 0.0563 | 0.0001 | 0.18 | 0.0563 | 0.0563 | 0.0563 | 484 |
| 1715635200 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 0 |
| 1715376000 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 506 |
| 1715289720 | 0.0562 | 0.0002 | 0.36 | 0.06192 | 0.06192 | 0.0562 | 8382 |
| 1715203740 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1715117340 | 0.056 | 0 | 0.00 | 0.0587 | 0.06 | 0.056 | 19616 |
| 1715030940 | 0.056 | -0.0065 | -10.40 | 0.0509999 | 0.065 | 0.0509999 | 38997 |
| 1714771740 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 0 |
| 1714685340 | 0.0625 | 0.0112 | 21.83 | 0.0522 | 0.0625 | 0.0522 | 10622 |
| 1714598400 | 0.0513 | -0.0038 | -6.90 | 0.05809 | 0.05809 | 0.0512 | 16999 |
| 1714512600 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 842 |
| 1714425720 | 0.0551 | -0.0003 | -0.54 | 0.0551 | 0.06005 | 0.0551 | 8148 |
| 1714166580 | 0.0554 | 0.0004 | 0.73 | 0.0551 | 0.06005 | 0.0551 | 17511 |
| 1714080300 | 0.055 | 0.0009 | 1.66 | 0.0545 | 0.055 | 0.0545 | 10136 |
| 1713994020 | 0.0541 | -0.0045 | -7.68 | 0.0522 | 0.061185 | 0.0522 | 47040 |
| 1713907740 | 0.0586 | 0.0075 | 14.68 | 0.0586 | 0.0586 | 0.0586 | 5012 |
| 1713821340 | 0.0511 | -0.0033 | -6.07 | 0.0516 | 0.05527 | 0.0511 | 2320 |
| 1713561900 | 0.0544 | -0.0027 | -4.73 | 0.0542 | 0.06 | 0.0542 | 53937 |
| 1713475500 | 0.0571 | 0.0026 | 4.77 | 0.0572 | 0.0572 | 0.0571 | 1752 |
| 1713389100 | 0.0545 | 0 | 0.00 | 0.0545 | 0.0545 | 0.0545 | 1159 |
| 1713302940 | 0.0545 | -0.00255 | -4.47 | 0.055 | 0.0571 | 0.0541 | 4531 |
| 1713216000 | 0.05705 | 0.00205 | 3.73 | 0.0535 | 0.05705 | 0.0535 | 10319 |
| 1712957160 | 0.055 | 0.0019 | 3.58 | 0.05616 | 0.0568 | 0.0536 | 3304 |
| 1712870760 | 0.0531 | -0.0069 | -11.50 | 0.0561 | 0.06 | 0.0523 | 21466 |
| 1712784000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 12557 |
| 1712698140 | 0.06 | 0.0073 | 13.85 | 0.06184 | 0.06184 | 0.06 | 5229 |
| 1712611200 | 0.0527 | -0.0023 | -4.18 | 0.0541 | 0.06045 | 0.0521 | 1508 |
| 1712352000 | 0.055 | 0.0008 | 1.48 | 0.0543 | 0.07 | 0.0543 | 205174 |
| 1712265780 | 0.0542 | 0 | 0.00 | 0.0541 | 0.0542 | 0.0541 | 53912 |
| 1712179500 | 0.0542 | 0.0011 | 2.07 | 0.054 | 0.05655 | 0.054 | 2530 |
| 1712092980 | 0.0531 | -0.00245 | -4.41 | 0.059 | 0.059 | 0.053 | 45872 |
| 1712006940 | 0.05555 | -0.001265 | -2.23 | 0.0551 | 0.059 | 0.0512 | 10528 |
| 1711660980 | 0.056815 | 0 | 0.00 | 0.056815 | 0.056815 | 0.056815 | 0 |
| 1711574580 | 0.056815 | -0.000925 | -1.60 | 0.0541 | 0.056815 | 0.0541 | 1066 |
| 1711488540 | 0.05774 | -0.00216 | -3.61 | 0.0542 | 0.05774 | 0.0542 | 4768 |
| 1711401600 | 0.0599 | 0.0049 | 8.91 | 0.054 | 0.0599 | 0.054 | 15284 |
| 1711142880 | 0.055 | -0.0006 | -1.08 | 0.0512 | 0.06 | 0.0512 | 188899 |
| 1711056240 | 0.0556 | 0.0045 | 8.81 | 0.0512 | 0.0556 | 0.0512 | 25391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
