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 | -0.0384 | -8.9323098395 | 0.4299 | 0.434 | 0.3567 | 1673088 | 0.40052309 | CS |
| 4 | -0.2985 | -43.2608695652 | 0.69 | 1.09 | 0.3567 | 2314300 | 0.52095137 | CS |
| 12 | -0.5285 | -57.4456521739 | 0.92 | 1.09 | 0.3567 | 1032589 | 0.57381841 | CS |
| 26 | -0.8785 | -69.1732283465 | 1.27 | 2.2199 | 0.3567 | 1138181 | 0.98290228 | CS |
| 52 | -2.1585 | -84.6470588235 | 2.55 | 3.08 | 0.3567 | 728604 | 1.15516268 | CS |
| 156 | -5.8185 | -93.6956521739 | 6.21 | 6.66 | 0.3567 | 661506 | 2.42473789 | CS |
| 260 | -7.9085 | -95.2831325301 | 8.3 | 40.91 | 0.3567 | 782366 | 8.1815081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 0.4149 | -0.0103 | -2.42 | 0.423 | 0.4298 | 0.382 | 811531 |
| 1736551800 | 0.4252 | 0.0588 | 16.05 | 0.3713 | 0.434 | 0.3633 | 1291907 |
| 1736379000 | 0.3664 | -0.0315 | -7.92 | 0.4049 | 0.4049 | 0.3567 | 1450166 |
| 1736292600 | 0.3978999 | -0.0145 | -3.52 | 0.4108 | 0.4204 | 0.38 | 2006540 |
| 1736206200 | 0.4124 | -0.0186 | -4.32 | 0.4299 | 0.4308 | 0.4011 | 1927983 |
| 1735947000 | 0.431 | 0.0161 | 3.88 | 0.4141 | 0.4399 | 0.4099999 | 1796055 |
| 1735860600 | 0.4149 | 0.015 | 3.75 | 0.4198 | 0.4444 | 0.4 | 2355881 |
| 1735687800 | 0.3999 | -0.0066 | -1.62 | 0.4104 | 0.417 | 0.3903 | 3288969 |
| 1735601400 | 0.4064999 | -0.1936 | -32.26 | 0.42 | 0.4356 | 0.3701 | 10346368 |
| 1735342200 | 0.6001 | -0.1048 | -14.87 | 0.7199 | 0.7199 | 0.59 | 1252244 |
| 1735255800 | 0.7049 | 0.0049 | 0.70 | 0.7013 | 0.731 | 0.6949999 | 602630 |
| 1735077840 | 0.7 | 0.002 | 0.29 | 0.7006 | 0.72 | 0.6933 | 84537 |
| 1734996600 | 0.698 | -0.0319 | -4.37 | 0.8199999 | 0.8199999 | 0.6899999 | 574127 |
| 1734737400 | 0.7299 | -0.0352 | -4.60 | 0.68 | 0.7388 | 0.655 | 820974 |
| 1734651000 | 0.7651 | 0.1451 | 23.40 | 0.6666 | 1.09 | 0.6521 | 7275490 |
| 1734564600 | 0.62 | -0.1369 | -18.09 | 0.78 | 0.78 | 0.6 | 2887944 |
| 1734478200 | 0.7569 | 0.1069 | 16.45 | 0.64 | 0.7799 | 0.64 | 838877 |
| 1734391800 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.6999 | 0.64 | 385705 |
| 1734132600 | 0.6899999 | -0.0472 | -6.40 | 0.739 | 0.739 | 0.685 | 366708 |
| 1734046200 | 0.7372 | 0.0722 | 10.86 | 0.7059 | 0.7773 | 0.63 | 999415 |
| 1733959800 | 0.665 | 0.024 | 3.74 | 0.612 | 0.6882 | 0.6005 | 608156 |
| 1733873400 | 0.641 | 0.0011 | 0.17 | 0.66 | 0.74 | 0.6225 | 1324179 |
| 1733787000 | 0.6399 | 0.1399 | 27.98 | 0.5 | 0.64 | 0.5 | 1013807 |
| 1733527800 | 0.5 | -0.0604 | -10.78 | 0.5401 | 0.5699 | 0.4947 | 687807 |
| 1733441400 | 0.5604 | -0.0096 | -1.68 | 0.5663 | 0.5825 | 0.55 | 211596 |
| 1733355000 | 0.5699999 | -0.037 | -6.10 | 0.61 | 0.6105 | 0.5609 | 233006 |
| 1733268600 | 0.607 | -0.0299 | -4.69 | 0.6322 | 0.6322 | 0.6 | 142884 |
| 1733182200 | 0.6369 | -0.0217 | -3.29 | 0.59 | 0.6574 | 0.59 | 503469 |
| 1732917840 | 0.6586 | 0.0476 | 7.79 | 0.6212 | 0.6586 | 0.62 | 210310 |
| 1732750200 | 0.611 | -0.005 | -0.81 | 0.601 | 0.6199 | 0.6 | 143820 |
| 1732663800 | 0.616 | -0.0228 | -3.57 | 0.6301 | 0.65 | 0.59 | 290096 |
| 1732577400 | 0.6388 | 0.043 | 7.22 | 0.6036 | 0.6484 | 0.59 | 275862 |
| 1732318200 | 0.5958 | -0.0087 | -1.44 | 0.6045 | 0.6045 | 0.5901 | 302216 |
| 1732231800 | 0.6045 | -0.0235 | -3.74 | 0.6192 | 0.63 | 0.5911 | 212597 |
| 1732145400 | 0.628 | -0.0172 | -2.67 | 0.6413 | 0.6499 | 0.6085 | 521905 |
| 1732059000 | 0.6452 | 0.0808 | 14.32 | 0.5646 | 0.6453 | 0.5646 | 466339 |
| 1731972600 | 0.5644 | 0.0042 | 0.75 | 0.55 | 0.574 | 0.55 | 722512 |
| 1731713400 | 0.5602 | 0.0001 | 0.02 | 0.561 | 0.575 | 0.5582 | 386639 |
| 1731627000 | 0.5601 | -0.07 | -11.11 | 0.63 | 0.63 | 0.540201 | 1640527 |
| 1731540600 | 0.6301 | -0.0706 | -10.08 | 0.705 | 0.7098 | 0.63 | 696278 |
| 1731454200 | 0.7007 | -0.0193 | -2.68 | 0.72 | 0.738999 | 0.682 | 145607 |
| 1731367800 | 0.72 | -0.008 | -1.10 | 0.7356 | 0.749 | 0.7015 | 209185 |
| 1731108600 | 0.728 | 0.0283 | 4.04 | 0.7000999 | 0.7463999 | 0.7000999 | 648915 |
| 1731022200 | 0.6997 | -0.0602 | -7.92 | 0.78 | 0.8098 | 0.6827 | 1384312 |
| 1730935800 | 0.7599 | -0.0401 | -5.01 | 0.7965 | 0.8191 | 0.75 | 501084 |
| 1730849400 | 0.8 | -0.0275 | -3.32 | 0.806 | 0.8199999 | 0.795 | 262373 |
| 1730763000 | 0.8275 | -0.0455 | -5.21 | 0.88 | 0.88595 | 0.8 | 472744 |
| 1730500200 | 0.873 | -0.0168 | -1.89 | 0.8917 | 0.917 | 0.87 | 188043 |
| 1730413800 | 0.8898 | -0.0081 | -0.90 | 0.8945 | 0.9097 | 0.8831 | 93268 |
| 1730327400 | 0.8979 | -0.0112 | -1.23 | 0.9 | 0.929 | 0.8807 | 172764 |
| 1730241000 | 0.9091 | -0.0109 | -1.18 | 0.92 | 0.9292 | 0.8829 | 163087 |
| 1730154600 | 0.92 | 0.012 | 1.32 | 0.9028 | 0.925124 | 0.8906 | 169146 |
| 1729895400 | 0.908 | 0.0033 | 0.36 | 0.93 | 0.93 | 0.9002 | 111322 |
| 1729809000 | 0.9047 | -0.0106 | -1.16 | 0.9 | 0.9183 | 0.88 | 240214 |
| 1729722600 | 0.9153 | -0.0091 | -0.98 | 0.94 | 0.9487 | 0.8901 | 249688 |
| 1729636200 | 0.9244 | 0.0244 | 2.71 | 0.8988 | 0.9699 | 0.8988 | 937481 |
| 1729549800 | 0.9 | 0 | 0.00 | 0.92 | 0.9326 | 0.89 | 388597 |
| 1729290600 | 0.9 | -0.05 | -5.26 | 0.979 | 0.979 | 0.8881 | 270509 |
| 1729204200 | 0.95 | -0.0352 | -3.57 | 0.96 | 0.984944 | 0.943 | 178889 |
| 1729117800 | 0.9852 | 0.0276 | 2.88 | 0.96 | 0.9998 | 0.945 | 292956 |
| 1729031400 | 0.9576 | -0.0374 | -3.76 | 0.9866 | 0.9999 | 0.934 | 358056 |
| 1728945000 | 0.995 | -0.025 | -2.45 | 1.01 | 1.02 | 0.9938 | 223674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
