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 | -0.0267 | -2.93148880105 | 0.9108 | 0.989 | 0.6805 | 822539 | 0.80993279 | CS |
| 4 | -0.3459 | -28.1219512195 | 1.23 | 1.26 | 0.6585 | 667685 | 0.92038175 | CS |
| 12 | -1.7559 | -66.5113636364 | 2.64 | 3.2 | 0.6585 | 4131408 | 1.70902544 | CS |
| 26 | -3.7159 | -80.7804347826 | 4.6 | 6.97 | 0.6585 | 4745872 | 3.34680553 | CS |
| 52 | -9.1159 | -91.159 | 10 | 12 | 0.6585 | 3994421 | 4.23015557 | CS |
| 156 | -150.2159 | -99.4148908008 | 151.1 | 365.4 | 0.6585 | 5189666 | 21.79289841 | CS |
| 260 | -150.2159 | -99.4148908008 | 151.1 | 365.4 | 0.6585 | 5189666 | 21.79289841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 0.84 | -0.0535 | -5.99 | 0.92 | 0.938 | 0.8218 | 546949 |
| 1726612200 | 0.8935 | 0.0079 | 0.89 | 0.94 | 0.989 | 0.845 | 1039055 |
| 1726525800 | 0.8856 | 0.0826 | 10.29 | 0.84 | 0.8999 | 0.8209999 | 728215 |
| 1726266600 | 0.803 | 0.044 | 5.80 | 0.792 | 0.8767 | 0.7697 | 673261 |
| 1726180200 | 0.759 | 0.0489 | 6.89 | 0.737 | 0.799499 | 0.6899999 | 839732 |
| 1726093800 | 0.7101 | -0.1899 | -21.10 | 0.9108 | 0.9108 | 0.6805 | 940596 |
| 1726007400 | 0.9 | 0.2050001 | 29.50 | 0.6984 | 0.9753 | 0.6603 | 2045097 |
| 1725921000 | 0.6949999 | -0.0449 | -6.07 | 0.73 | 0.7304 | 0.6585 | 483288 |
| 1725661800 | 0.7399 | -0.0603 | -7.54 | 0.8159999 | 0.8159999 | 0.728 | 480585 |
| 1725575400 | 0.8002 | -0.0509 | -5.98 | 0.85 | 0.8599 | 0.8 | 306856 |
| 1725489000 | 0.8511 | -0.0063 | -0.73 | 0.8438 | 0.9 | 0.825 | 264219 |
| 1725402600 | 0.8574 | -0.1078 | -11.17 | 0.965 | 0.98 | 0.8513 | 441730 |
| 1725057000 | 0.9652 | -0.0248 | -2.51 | 1 | 1.03 | 0.94 | 280624 |
| 1724970600 | 0.99 | -0.0499 | -4.80 | 1.02 | 1.03 | 0.99 | 276026 |
| 1724884200 | 1.0399 | -0.02 | -1.90 | 1.05 | 1.05 | 0.95 | 875584 |
| 1724797800 | 1.06 | -0.09 | -7.83 | 1.16 | 1.18 | 1.04 | 641989 |
| 1724711400 | 1.15 | -0.01 | -0.86 | 1.16 | 1.24 | 1.1399999 | 445195 |
| 1724452200 | 1.16 | 0.09 | 8.41 | 1.1299999 | 1.22 | 1.08 | 639116 |
| 1724365800 | 1.07 | -0.15 | -12.30 | 1.2 | 1.22 | 1.07 | 938531 |
| 1724279400 | 1.22 | 0.01 | 0.83 | 1.23 | 1.26 | 1.16 | 496302 |
| 1724193000 | 1.21 | 0.01 | 0.83 | 1.18 | 1.28 | 1.15 | 457517 |
| 1724106600 | 1.2 | -0.07 | -5.51 | 1.24 | 1.3 | 1.03 | 1340512 |
| 1723847400 | 1.27 | -0.1 | -7.30 | 1.58 | 1.7 | 1.1299999 | 1659769 |
| 1723761000 | 1.37 | 0.02 | 1.37 | 1.391 | 1.525 | 1.33 | 658395 |
| 1723674600 | 1.3515 | -0.05 | -3.40 | 1.461 | 1.466 | 1.291 | 360273 |
| 1723588200 | 1.399 | -0.03 | -1.82 | 1.45 | 1.45 | 1.282 | 778050 |
| 1723501800 | 1.4249999 | 0.07 | 5.56 | 1.7 | 2.05 | 1.402 | 2659961 |
| 1723242600 | 1.35 | 0.1 | 7.57 | 1.35 | 2.373 | 1.33 | 6686954 |
| 1723156200 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1723069800 | 1.2549999 | 0.11 | 9.32 | 1.2 | 1.3339999 | 1.198 | 317331 |
| 1722983400 | 1.148 | -0.5 | -30.42 | 1.199 | 1.29 | 1.075 | 1267750 |
| 1722897000 | 1.65 | -0.09 | -5.17 | 1.46 | 1.6769999 | 1.4 | 279077 |
| 1722637800 | 1.7399999 | -0.06 | -3.28 | 1.798 | 1.8 | 1.652 | 238863 |
| 1722551400 | 1.799 | -0.02 | -1.15 | 1.816 | 1.85 | 1.77 | 194403 |
| 1722465000 | 1.82 | -0.17 | -8.54 | 1.949 | 2.029 | 1.7799999 | 568246 |
| 1722378600 | 1.99 | -0.1 | -4.92 | 2.125 | 2.126 | 1.902 | 238412 |
| 1722292200 | 2.093 | 0.06 | 2.80 | 2.0749999 | 2.189 | 1.956 | 206656 |
| 1722033000 | 2.036 | -0.11 | -5.30 | 2.2 | 2.25 | 1.973 | 549508 |
| 1721946600 | 2.15 | -0.15 | -6.44 | 2.281 | 2.318 | 2.1 | 246431 |
| 1721860200 | 2.298 | -0.02 | -0.91 | 2.346 | 2.367 | 2.267 | 123865 |
| 1721773800 | 2.319 | -0.03 | -1.24 | 2.254 | 2.356 | 2.2 | 141772 |
| 1721687400 | 2.348 | 0.15 | 7.02 | 2.2 | 2.348 | 2.159 | 227813 |
| 1721428200 | 2.194 | -0.09 | -3.90 | 2.296 | 2.296 | 2.121 | 287541 |
| 1721341800 | 2.283 | -0.17 | -6.74 | 2.439 | 2.439 | 2.255 | 367019 |
| 1721255400 | 2.448 | 0.03 | 1.12 | 2.411 | 2.448 | 2.324 | 222868 |
| 1721169000 | 2.421 | -0.01 | -0.37 | 2.439 | 2.5099999 | 2.41 | 329681 |
| 1721082600 | 2.4299999 | -0.05 | -2.17 | 2.9499999 | 3.2 | 2.3499999 | 1845308 |
| 1720823400 | 2.484 | 0.07 | 3.07 | 2.427 | 2.499 | 2.4 | 98894 |
| 1720737000 | 2.41 | 0.02 | 0.84 | 2.434 | 2.499 | 2.3649999 | 129918 |
| 1720650600 | 2.3899999 | -0.03 | -1.24 | 2.407 | 2.5 | 2.304 | 273192 |
| 1720564200 | 2.42 | -0.12 | -4.72 | 2.543 | 2.58 | 2.41 | 203094 |
| 1720477800 | 2.54 | 0.18 | 7.63 | 2.31 | 2.55 | 2.31 | 176234 |
| 1720218600 | 2.36 | -0.13 | -5.07 | 2.5 | 2.501 | 2.353 | 153913 |
| 1720040640 | 2.4859999 | -0.06 | -2.51 | 2.564 | 2.6 | 2.433 | 108866 |
| 1719959400 | 2.55 | -0.03 | -1.09 | 2.5 | 2.5869999 | 2.3 | 392014 |
| 1719873000 | 2.578 | -0.15 | -5.57 | 2.612 | 2.78 | 2.45 | 379458 |
| 1719613800 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1719527400 | 2.73 | -0.02 | -0.73 | 2.771 | 2.978 | 2.68 | 640676 |
| 1719441000 | 2.75 | 0.11 | 4.17 | 2.64 | 2.76 | 2.53 | 255401 |
| 1719354600 | 2.64 | 0.06 | 2.29 | 2.5 | 2.75 | 2.5 | 199093 |
| 1719268200 | 2.581 | -0 | -0.04 | 2.6 | 2.618 | 2.505 | 165311 |
| 1719009000 | 2.582 | -0.08 | -2.93 | 2.6 | 2.65 | 2.58 | 75916 |
| 1718922600 | 2.66 | -0.03 | -1.12 | 2.65 | 2.783 | 2.55 | 195821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
