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 | -0.019 | -6.33333333333 | 0.3 | 0.3 | 0.26 | 3665786 | 0.28937485 | CS |
| 4 | 0.001 | 0.357142857143 | 0.28 | 0.336 | 0.2475 | 4610055 | 0.28908789 | CS |
| 12 | -0.0716 | -20.3062960862 | 0.3526 | 0.38 | 0.2475 | 4319710 | 0.30001669 | CS |
| 26 | -0.0788 | -21.9010561423 | 0.3598 | 0.5224 | 0.2475 | 4769733 | 0.3560159 | CS |
| 52 | -0.134 | -32.2891566265 | 0.415 | 0.738 | 0.2475 | 4490121 | 0.40316951 | CS |
| 156 | -2.719 | -90.6333333333 | 3 | 3.38 | 0.21 | 2345863 | 0.58975451 | CS |
| 260 | 0.0852 | 43.5137895812 | 0.1958 | 3.38 | 0.0284 | 1963871 | 0.64142384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 0.2869 | 0.0015 | 0.53 | 0.2819999 | 0.2874 | 0.2805 | 2160659 |
| 1721946600 | 0.2854 | 0.0009001 | 0.32 | 0.2824 | 0.2916 | 0.272 | 3440632 |
| 1721860200 | 0.2844999 | -0.0109 | -3.69 | 0.295 | 0.295 | 0.27801 | 2293435 |
| 1721773800 | 0.2954 | 0.0105 | 3.69 | 0.2749 | 0.2959 | 0.2721 | 3079103 |
| 1721687400 | 0.2849 | -0.015 | -5.00 | 0.2974 | 0.3 | 0.26 | 6256712 |
| 1721428200 | 0.2999 | -0.0001 | -0.03 | 0.3 | 0.3 | 0.2733 | 3259046 |
| 1721341800 | 0.3 | -0.009 | -2.91 | 0.3042 | 0.3142 | 0.2929 | 2459127 |
| 1721255400 | 0.309 | -0.006 | -1.90 | 0.3114 | 0.3132 | 0.3009 | 2375052 |
| 1721169000 | 0.315 | -0.0099 | -3.05 | 0.3282 | 0.3282 | 0.305 | 4884270 |
| 1721082600 | 0.3249 | 0.0049 | 1.53 | 0.33 | 0.336 | 0.3063 | 5745019 |
| 1720823400 | 0.32 | 0.0302 | 10.42 | 0.2928 | 0.33 | 0.2761 | 11073267 |
| 1720737000 | 0.2898 | 0.0253 | 9.57 | 0.2636 | 0.2982 | 0.262 | 8700179 |
| 1720650600 | 0.2645 | -0.0003 | -0.11 | 0.264 | 0.2678 | 0.260301 | 2686532 |
| 1720564200 | 0.2648 | 0.0028 | 1.07 | 0.2602999 | 0.265 | 0.255 | 3063617 |
| 1720477800 | 0.262 | 0.002 | 0.77 | 0.2547 | 0.2624 | 0.2475 | 8620617 |
| 1720218600 | 0.26 | -0.0045 | -1.70 | 0.2614 | 0.263 | 0.25211 | 4407545 |
| 1720040640 | 0.2645 | -0.0004 | -0.15 | 0.262 | 0.2645 | 0.2517 | 2874141 |
| 1719959400 | 0.2649 | -0.0001 | -0.04 | 0.2614 | 0.2649 | 0.2535 | 3415851 |
| 1719873000 | 0.265 | 0.0005 | 0.19 | 0.28 | 0.28 | 0.2515 | 4346849 |
| 1719613800 | 0.2645 | 0 | 0.00 | 0.2645 | 0.2645 | 0.2645 | 0 |
| 1719527400 | 0.2645 | 0.0003 | 0.11 | 0.264 | 0.2739 | 0.2475 | 10374699 |
| 1719441000 | 0.2642 | 0.0042 | 1.62 | 0.2558 | 0.2642 | 0.251 | 5565293 |
| 1719354600 | 0.26 | 0.0031 | 1.21 | 0.2586 | 0.2655 | 0.25 | 5607232 |
| 1719268200 | 0.2569 | -0.0071 | -2.69 | 0.2656 | 0.2684 | 0.2515 | 6141436 |
| 1719009000 | 0.264 | -0.0026 | -0.98 | 0.2665 | 0.2671 | 0.25 | 6692576 |
| 1718922600 | 0.2666 | -0.0054 | -1.99 | 0.27 | 0.2715 | 0.26 | 5050797 |
| 1718749800 | 0.272 | 0.0002 | 0.07 | 0.275 | 0.2763 | 0.2692 | 2156502 |
| 1718663400 | 0.2718 | -0.0174 | -6.02 | 0.2756 | 0.278 | 0.268 | 4247947 |
| 1718404200 | 0.2892 | -0.0008 | -0.28 | 0.29 | 0.29 | 0.275 | 5487552 |
| 1718317800 | 0.29 | -0.009 | -3.01 | 0.2972 | 0.2980999 | 0.2804 | 3092132 |
| 1718231400 | 0.299 | -0.0043 | -1.42 | 0.305 | 0.32 | 0.2897 | 4750723 |
| 1718145000 | 0.3033 | 0.0194 | 6.83 | 0.2795 | 0.3122 | 0.279 | 6200145 |
| 1718058600 | 0.2839 | -0.0059 | -2.04 | 0.2819999 | 0.2898 | 0.2711 | 4961750 |
| 1717799400 | 0.2898 | 0.0002 | 0.07 | 0.2814999 | 0.2898 | 0.27 | 6835258 |
| 1717713000 | 0.2896 | -0.0104 | -3.47 | 0.3005 | 0.3005 | 0.27 | 12016068 |
| 1717626600 | 0.3 | -0.032 | -9.64 | 0.2963 | 0.3049 | 0.2849999 | 15200901 |
| 1717540200 | 0.332 | -0.0127 | -3.68 | 0.3435 | 0.3462 | 0.33 | 2613671 |
| 1717453800 | 0.3447 | -0.0053 | -1.51 | 0.3474999 | 0.35 | 0.341 | 2514071 |
| 1717194600 | 0.35 | 0.0004 | 0.11 | 0.35 | 0.3515 | 0.342 | 1635407 |
| 1717108200 | 0.3496 | 0.0001 | 0.03 | 0.3439999 | 0.3509 | 0.3402 | 1931428 |
| 1717021800 | 0.3495 | -0.0004 | -0.11 | 0.3487 | 0.3502 | 0.337 | 1800349 |
| 1716935400 | 0.3499 | -0.0062 | -1.74 | 0.3567 | 0.3599 | 0.3415 | 2397680 |
| 1716589800 | 0.3561 | 0.0072 | 2.06 | 0.3498 | 0.3561 | 0.3408 | 2326342 |
| 1716503400 | 0.3489 | -0.011 | -3.06 | 0.3563 | 0.3563 | 0.338 | 2338638 |
| 1716417000 | 0.3599 | 0.005 | 1.41 | 0.35 | 0.3599 | 0.342 | 1979172 |
| 1716330600 | 0.3549 | 0.0039 | 1.11 | 0.35 | 0.3549 | 0.343 | 1549881 |
| 1716244200 | 0.351 | 0.001 | 0.29 | 0.35 | 0.351 | 0.3415 | 1832521 |
| 1715985000 | 0.35 | -0.002 | -0.57 | 0.3502 | 0.3502 | 0.34 | 2107377 |
| 1715898600 | 0.352 | 0.002 | 0.57 | 0.35 | 0.3526 | 0.34 | 2271707 |
| 1715812200 | 0.35 | 0.0082 | 2.40 | 0.34 | 0.35 | 0.335 | 2880075 |
| 1715725800 | 0.3418 | -0.0021 | -0.61 | 0.3358999 | 0.3487 | 0.332 | 3341296 |
| 1715639400 | 0.3439 | -0.0186 | -5.13 | 0.3654 | 0.3654 | 0.3303 | 3992625 |
| 1715380200 | 0.3625 | -0.0113 | -3.02 | 0.38 | 0.38 | 0.3422 | 4420299 |
| 1715293800 | 0.3738 | 0.0038 | 1.03 | 0.366 | 0.3738 | 0.363 | 1516172 |
| 1715207400 | 0.37 | 0.001 | 0.27 | 0.37 | 0.373 | 0.362 | 1484732 |
| 1715121000 | 0.369 | 0.001 | 0.27 | 0.37 | 0.372 | 0.36 | 2028232 |
| 1715034600 | 0.368 | 0.018 | 5.14 | 0.3602 | 0.3798 | 0.3562 | 4839386 |
| 1714775400 | 0.35 | 0 | 0.00 | 0.3526 | 0.3589 | 0.3451 | 2740676 |
| 1714689000 | 0.35 | 0 | 0.00 | 0.351 | 0.3515 | 0.342 | 1587006 |
| 1714602600 | 0.35 | 0.0077 | 2.25 | 0.34 | 0.35 | 0.337 | 2907709 |
| 1714516200 | 0.3423 | -0.0076 | -2.17 | 0.3468 | 0.3505 | 0.3372 | 3631187 |
| 1714429800 | 0.3499 | -0.0001 | -0.03 | 0.3507 | 0.3507 | 0.34 | 2687656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
