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 | 0.1199 | 21.4107142857 | 0.56 | 0.6799 | 0.552 | 15717 | 0.63494542 | CS |
| 4 | 0.2499 | 58.1162790698 | 0.43 | 0.6799 | 0.35 | 30439 | 0.4922114 | CS |
| 12 | -0.1501 | -18.0843373494 | 0.83 | 0.86 | 0.35 | 22260 | 0.56915089 | CS |
| 26 | -0.0392 | -5.45125851759 | 0.7191 | 0.979 | 0.33 | 34570 | 0.59538865 | CS |
| 52 | -0.0392 | -5.45125851759 | 0.7191 | 0.979 | 0.33 | 34570 | 0.59538865 | CS |
| 156 | -7.4301 | -91.6165228113 | 8.11 | 8.8 | 0.33 | 31690 | 0.78374447 | CS |
| 260 | 0.4489 | 194.329004329 | 0.231 | 13.99 | 0.1222 | 10204 | 1.23338296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.6798999 | 0.0298999 | 4.60 | 0.65 | 0.6798999 | 0.59 | 61113 |
| 1722029100 | 0.65 | 0.0003 | 0.05 | 0.61 | 0.65 | 0.601 | 27107 |
| 1721942400 | 0.6497 | 0.03 | 4.84 | 0.6197 | 0.6497 | 0.6 | 13214 |
| 1721856480 | 0.6197 | 0 | 0.00 | 0.553 | 0.6197 | 0.553 | 21640 |
| 1721770140 | 0.6197 | 0.01791 | 2.98 | 0.561 | 0.6197 | 0.552 | 15524 |
| 1721683740 | 0.60179 | -0.01811 | -2.92 | 0.56 | 0.60179 | 0.56 | 1200 |
| 1721424180 | 0.6199 | 0.0111 | 1.82 | 0.6189 | 0.6199 | 0.6189 | 1900 |
| 1721337960 | 0.6088 | 0.0598 | 10.89 | 0.549 | 0.63 | 0.549 | 46175 |
| 1721251320 | 0.549 | 0.009 | 1.67 | 0.5999 | 0.5999 | 0.549 | 3736 |
| 1721164920 | 0.54 | 0.03 | 5.88 | 0.511 | 0.577475 | 0.510005 | 53350 |
| 1721078940 | 0.51 | 0.01 | 2.00 | 0.5 | 0.55875 | 0.5 | 34785 |
| 1720819200 | 0.5 | 0.03 | 6.38 | 0.47 | 0.5 | 0.435 | 22673 |
| 1720733280 | 0.47 | -0.02 | -4.08 | 0.417 | 0.52 | 0.417 | 30642 |
| 1720646880 | 0.49 | -0.008 | -1.61 | 0.401 | 0.49 | 0.401 | 13527 |
| 1720560540 | 0.498 | 0.0284 | 6.05 | 0.4001 | 0.498 | 0.4001 | 9921 |
| 1720473600 | 0.4696 | 0.0096 | 2.09 | 0.45 | 0.4696 | 0.381 | 30885 |
| 1720214640 | 0.46 | -0.012 | -2.54 | 0.5 | 0.5 | 0.46 | 10085 |
| 1720041000 | 0.472 | 0.032 | 7.27 | 0.45 | 0.525 | 0.4 | 79641 |
| 1719955740 | 0.44 | 0.089 | 25.36 | 0.357 | 0.44 | 0.351 | 65432 |
| 1719868980 | 0.351 | -0.169 | -32.50 | 0.43 | 0.48 | 0.35 | 97001 |
| 1719610020 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.49 | 20152 |
| 1719523200 | 0.52 | 0.065 | 14.29 | 0.466 | 0.52 | 0.466 | 2450 |
| 1719437040 | 0.455 | 0.005 | 1.11 | 0.455 | 0.46 | 0.453 | 23653 |
| 1719350880 | 0.45 | 0.0390001 | 9.49 | 0.42 | 0.5223 | 0.401 | 16330 |
| 1719264540 | 0.4109999 | -0.1304 | -24.09 | 0.51 | 0.51 | 0.405 | 47430 |
| 1719005220 | 0.5414 | 0 | 0.00 | 0.5414 | 0.5414 | 0.471 | 19030 |
| 1718918640 | 0.5414 | -0.0086 | -1.56 | 0.5414 | 0.5414 | 0.5414 | 5531 |
| 1718746140 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.5699999 | 0.5273 | 42606 |
| 1718659680 | 0.59 | 0.0065 | 1.11 | 0.53 | 0.61 | 0.53 | 39329 |
| 1718400300 | 0.5835 | -0.0224 | -3.70 | 0.511 | 0.6077 | 0.511 | 2489 |
| 1718314140 | 0.6059 | -0.0241 | -3.83 | 0.605 | 0.6059 | 0.51 | 11701 |
| 1718227380 | 0.63 | 0.01 | 1.61 | 0.63 | 0.65 | 0.61 | 20993 |
| 1718141340 | 0.62 | 0 | 0.00 | 0.632 | 0.632 | 0.62 | 4512 |
| 1718054880 | 0.62 | -0.06 | -8.82 | 0.65094 | 0.65094 | 0.6101 | 9784 |
| 1717795800 | 0.68 | -0.02 | -2.86 | 0.735 | 0.735 | 0.665 | 22092 |
| 1717709400 | 0.7 | 0 | 0.00 | 0.7 | 0.7175 | 0.7 | 2000 |
| 1717622460 | 0.7 | 0.0179 | 2.62 | 0.6811 | 0.7 | 0.6811 | 28992 |
| 1717536360 | 0.6821 | -0.0179 | -2.56 | 0.68 | 0.71 | 0.68 | 16323 |
| 1717450140 | 0.7 | 0.07 | 11.11 | 0.637 | 0.7 | 0.63 | 50266 |
| 1717190940 | 0.63 | 0.0095 | 1.53 | 0.621 | 0.63 | 0.621 | 4479 |
| 1717104540 | 0.6205 | 0 | 0.00 | 0.644 | 0.71 | 0.6205 | 18013 |
| 1717018020 | 0.6205 | -0.0395 | -5.98 | 0.651 | 0.72 | 0.6205 | 6631 |
| 1716931740 | 0.66 | 0.05 | 8.20 | 0.62 | 0.673 | 0.62 | 10892 |
| 1716585840 | 0.61 | -0.04 | -6.15 | 0.6149 | 0.6149 | 0.61 | 4225 |
| 1716499740 | 0.65 | -0.0007 | -0.11 | 0.6506999 | 0.6701 | 0.65 | 26110 |
| 1716412800 | 0.6506999 | -0.0193 | -2.88 | 0.6516999 | 0.6516999 | 0.6506999 | 1284 |
| 1716326940 | 0.67 | -0.0503 | -6.98 | 0.6505 | 0.71111 | 0.6505 | 2032 |
| 1716240180 | 0.7203 | -0.0632 | -8.07 | 0.86 | 0.86 | 0.611 | 15015 |
| 1715981340 | 0.7835 | 0.0635 | 8.82 | 0.75 | 0.7835 | 0.75 | 24147 |
| 1715894940 | 0.72 | 0.05 | 7.46 | 0.7 | 0.73 | 0.7 | 31278 |
| 1715808000 | 0.67 | -0.0099 | -1.46 | 0.66 | 0.7 | 0.63 | 33919 |
| 1715722140 | 0.6798999 | -0.0698 | -9.31 | 0.65 | 0.71 | 0.65 | 7154 |
| 1715635200 | 0.7497 | 0.0497 | 7.10 | 0.61 | 0.7497 | 0.61 | 15259 |
| 1715376000 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 18804 |
| 1715289720 | 0.75 | 0.00545 | 0.73 | 0.73223 | 0.76 | 0.7121 | 32314 |
| 1715203200 | 0.74455 | 0.02455 | 3.41 | 0.7058 | 0.760325 | 0.7058 | 1469 |
| 1715117340 | 0.72 | -0.08525 | -10.59 | 0.772 | 0.77675 | 0.7005 | 46914 |
| 1715030940 | 0.80525 | -0.02475 | -2.98 | 0.83 | 0.83 | 0.791 | 4853 |
| 1714771740 | 0.83 | 0 | 0.00 | 0.83 | 0.8395 | 0.8005 | 17848 |
| 1714685340 | 0.83 | 0.03 | 3.75 | 0.71 | 0.83 | 0.71 | 21567 |
| 1714598400 | 0.8 | -0.029 | -3.50 | 0.76 | 0.809 | 0.6899999 | 30031 |
| 1714512600 | 0.829 | 0.0090001 | 1.10 | 0.8 | 0.829 | 0.77 | 29700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
