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 | -0.0297 | -12.9355400697 | 0.2296 | 0.2367 | 0.1973 | 2001153 | 0.22376124 | CS |
| 4 | -0.0901 | -31.0689655172 | 0.29 | 0.32 | 0.1973 | 3220413 | 0.24327855 | CS |
| 12 | -0.2051 | -50.6419753086 | 0.405 | 0.569 | 0.1973 | 3462895 | 0.30871314 | CS |
| 26 | -0.2001 | -50.025 | 0.4 | 0.697 | 0.1973 | 4435596 | 0.40254808 | CS |
| 52 | -0.4901 | -71.0289855072 | 0.69 | 2.48 | 0.1973 | 5630413 | 0.83887158 | CS |
| 156 | -14.9101 | -98.6770350761 | 15.11 | 36.54 | 0.1973 | 5227164 | 2.29194426 | CS |
| 260 | -14.9101 | -98.6770350761 | 15.11 | 36.54 | 0.1973 | 5227164 | 2.29194426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 0.215 | -0.0148 | -6.44 | 0.2281 | 0.2318 | 0.21 | 2449550 |
| 1721860200 | 0.2298 | -0.0021 | -0.91 | 0.2346 | 0.2367 | 0.2267 | 1229276 |
| 1721773800 | 0.2319 | 0.0011 | 0.48 | 0.2254 | 0.2356 | 0.22 | 1417723 |
| 1721687400 | 0.2308 | 0.0114 | 5.20 | 0.22 | 0.2339 | 0.2159 | 2097330 |
| 1721428200 | 0.2194 | -0.0089 | -3.90 | 0.2296 | 0.2296 | 0.2121 | 2811888 |
| 1721341800 | 0.2283 | -0.0165 | -6.74 | 0.2439 | 0.2439 | 0.2255 | 3670190 |
| 1721255400 | 0.2448 | 0.0027 | 1.12 | 0.2411 | 0.2448 | 0.2324 | 2223406 |
| 1721169000 | 0.2421 | -0.0009 | -0.37 | 0.2439 | 0.251 | 0.241 | 3296811 |
| 1721082600 | 0.243 | -0.0054 | -2.17 | 0.295 | 0.32 | 0.235 | 18453086 |
| 1720823400 | 0.2484 | 0.0074 | 3.07 | 0.2427 | 0.2499 | 0.24 | 988947 |
| 1720737000 | 0.241 | 0.002 | 0.84 | 0.2434 | 0.2499 | 0.2365 | 1262130 |
| 1720650600 | 0.239 | -0.003 | -1.24 | 0.2407 | 0.25 | 0.2304 | 2731924 |
| 1720564200 | 0.242 | -0.012 | -4.72 | 0.2543 | 0.258 | 0.241 | 2030941 |
| 1720477800 | 0.254 | 0.018 | 7.63 | 0.231 | 0.255 | 0.231 | 1762347 |
| 1720218600 | 0.236 | -0.0126 | -5.07 | 0.25 | 0.2501 | 0.2353 | 1539135 |
| 1720040640 | 0.2486 | -0.0064 | -2.51 | 0.2564 | 0.26 | 0.2433 | 1088668 |
| 1719959400 | 0.255 | -0.0028 | -1.09 | 0.25 | 0.2587 | 0.23 | 3920141 |
| 1719873000 | 0.2577999 | -0.0202 | -7.27 | 0.2612 | 0.278 | 0.245 | 3794580 |
| 1719613800 | 0.278 | 0.005 | 1.83 | 0.29 | 0.2916 | 0.2702 | 4419766 |
| 1719527400 | 0.273 | -0.002 | -0.73 | 0.2771 | 0.2978 | 0.268 | 6406763 |
| 1719441000 | 0.275 | 0.011 | 4.17 | 0.264 | 0.276 | 0.253 | 2554014 |
| 1719354600 | 0.264 | 0.0059 | 2.29 | 0.25 | 0.275 | 0.25 | 1990933 |
| 1719268200 | 0.2581 | -0.0001 | -0.04 | 0.26 | 0.2618 | 0.2505 | 1653117 |
| 1719009000 | 0.2582 | -0.0078 | -2.93 | 0.26 | 0.265 | 0.258 | 759164 |
| 1718922600 | 0.266 | -0.003 | -1.12 | 0.265 | 0.2783 | 0.255 | 1958217 |
| 1718749800 | 0.269 | -0.011 | -3.93 | 0.2834999 | 0.29 | 0.2625 | 2478912 |
| 1718663400 | 0.28 | 0.0193 | 7.40 | 0.26 | 0.2834999 | 0.2577 | 2945609 |
| 1718404200 | 0.2607 | -0.0083 | -3.09 | 0.265 | 0.269 | 0.2536 | 2558083 |
| 1718317800 | 0.269 | -0.012 | -4.27 | 0.28 | 0.2849999 | 0.269 | 1659555 |
| 1718231400 | 0.281 | -0.0054 | -1.89 | 0.28 | 0.2842 | 0.2695 | 1566958 |
| 1718145000 | 0.2864 | 0.0087 | 3.13 | 0.2749 | 0.292 | 0.265 | 3435086 |
| 1718058600 | 0.2777 | -0.0073 | -2.56 | 0.2849999 | 0.2849999 | 0.272 | 2102214 |
| 1717799400 | 0.2849999 | 0.0089999 | 3.26 | 0.288 | 0.3 | 0.276 | 6097423 |
| 1717713000 | 0.276 | -0.0027 | -0.97 | 0.2755 | 0.3374 | 0.2695 | 13441443 |
| 1717626600 | 0.2787 | -0.0123 | -4.23 | 0.29 | 0.295 | 0.2706 | 3381989 |
| 1717540200 | 0.291 | -0.0006 | -0.21 | 0.2959 | 0.2983 | 0.2814999 | 1776414 |
| 1717453800 | 0.2916 | -0.0164 | -5.32 | 0.3011 | 0.3029 | 0.2852 | 3113890 |
| 1717194600 | 0.308 | -0.0058 | -1.85 | 0.3124 | 0.315 | 0.3001 | 1520285 |
| 1717108200 | 0.3138 | 0.0139 | 4.63 | 0.2999 | 0.3426 | 0.2999 | 2286120 |
| 1717021800 | 0.2999 | -0.008 | -2.60 | 0.3 | 0.3075 | 0.289 | 2859536 |
| 1716935400 | 0.3079 | -0.0122 | -3.81 | 0.3286 | 0.3286 | 0.3 | 1881218 |
| 1716589800 | 0.3201 | 0.001501 | 0.47 | 0.32 | 0.3277 | 0.312 | 1357574 |
| 1716503400 | 0.318599 | -0.011201 | -3.40 | 0.3325 | 0.3348 | 0.3101999 | 2196507 |
| 1716417000 | 0.3298 | 0.0164 | 5.23 | 0.315 | 0.34 | 0.308 | 2367796 |
| 1716330600 | 0.3134 | -0.023 | -6.84 | 0.33 | 0.3357299 | 0.307 | 3347888 |
| 1716244200 | 0.3364 | -0.0571 | -14.51 | 0.3449999 | 0.35 | 0.319 | 9068185 |
| 1715985000 | 0.3935 | -0.0252 | -6.02 | 0.4 | 0.4099999 | 0.389 | 4767772 |
| 1715898600 | 0.4187 | -0.0383 | -8.38 | 0.4466 | 0.45 | 0.4 | 11114000 |
| 1715812200 | 0.457 | 0.045 | 10.92 | 0.435 | 0.5689999 | 0.4099999 | 14117968 |
| 1715725800 | 0.412 | -0.0159 | -3.72 | 0.44 | 0.44 | 0.4026 | 4109245 |
| 1715639400 | 0.4279 | 0.0335001 | 8.49 | 0.3958999 | 0.4499 | 0.385 | 5625623 |
| 1715380200 | 0.3943999 | 0.0150999 | 3.98 | 0.38 | 0.4019 | 0.374 | 2918333 |
| 1715293800 | 0.3793 | -0.0035 | -0.91 | 0.389 | 0.389 | 0.3703 | 1104241 |
| 1715207400 | 0.3827999 | -0.0066 | -1.69 | 0.39 | 0.3909 | 0.38 | 1033236 |
| 1715121000 | 0.3894 | 0.0056001 | 1.46 | 0.3859 | 0.3977 | 0.3825 | 1092285 |
| 1715034600 | 0.3837999 | -0.015 | -3.76 | 0.3953999 | 0.3967 | 0.3701999 | 1616306 |
| 1714775400 | 0.3988 | -0.0037 | -0.92 | 0.405 | 0.4098 | 0.3871 | 1933260 |
| 1714689000 | 0.4025 | 0.0191 | 4.98 | 0.3947 | 0.4099999 | 0.3876 | 2526623 |
| 1714602600 | 0.3834 | 0.005 | 1.32 | 0.374 | 0.39 | 0.37 | 1343386 |
| 1714516200 | 0.3784 | -0.0161 | -4.08 | 0.405 | 0.405 | 0.3651 | 2274806 |
| 1714429800 | 0.3945 | 0.0025 | 0.64 | 0.396 | 0.4063 | 0.3851 | 1745658 |
| 1714170600 | 0.392 | -0.017957 | -4.38 | 0.4132 | 0.4132 | 0.385 | 2945063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
