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 | -0.0141 | -2.7458617332 | 0.5135 | 0.54 | 0.478 | 209262 | 0.50594968 | CS |
| 4 | -0.0281 | -5.32701421801 | 0.5275 | 0.555 | 0.445 | 150194 | 0.49150512 | CS |
| 12 | -0.1406 | -21.96875 | 0.64 | 0.75 | 0.445 | 107398 | 0.57060222 | CS |
| 26 | -0.0516 | -9.36479128857 | 0.551 | 0.8 | 0.445 | 123493 | 0.61479372 | CS |
| 52 | 0.0597 | 13.5774391631 | 0.4397 | 0.8 | 0.31 | 109650 | 0.55697848 | CS |
| 156 | -0.5006 | -50.06 | 1 | 1.23 | 0.31 | 119063 | 0.66096217 | CS |
| 260 | -0.0442 | -8.13097866078 | 0.5436 | 2.42 | 0.31 | 206971 | 1.03616335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 0.4994 | -0.0136 | -2.65 | 0.5205 | 0.5205 | 0.4893 | 162403 |
| 1721082600 | 0.513 | 0.0051 | 1.00 | 0.5068 | 0.5248 | 0.478 | 310463 |
| 1720823400 | 0.5079 | 0.008 | 1.60 | 0.4962 | 0.54 | 0.4951 | 213505 |
| 1720737000 | 0.4999 | -0.01 | -1.96 | 0.515 | 0.52 | 0.494999 | 296344 |
| 1720650600 | 0.5099 | -0.0116 | -2.22 | 0.5135 | 0.53 | 0.4908 | 63593 |
| 1720564200 | 0.5215 | 0.0015 | 0.29 | 0.54 | 0.5415 | 0.4948 | 120350 |
| 1720477800 | 0.52 | 0.0206 | 4.12 | 0.49 | 0.52625 | 0.485 | 113354 |
| 1720218600 | 0.4994 | 0.0495 | 11.00 | 0.45 | 0.52 | 0.45 | 251698 |
| 1720040640 | 0.4499 | 0.0021 | 0.47 | 0.45 | 0.45 | 0.445 | 409058 |
| 1719959400 | 0.4478 | -0.047 | -9.50 | 0.495 | 0.495 | 0.4455 | 270067 |
| 1719873000 | 0.4948 | 0.00045 | 0.09 | 0.509 | 0.5093 | 0.4857 | 35343 |
| 1719613800 | 0.49435 | 0.00035 | 0.07 | 0.4901 | 0.5 | 0.48 | 44220 |
| 1719527400 | 0.494 | -0.006 | -1.20 | 0.5 | 0.51 | 0.4901 | 80867 |
| 1719441000 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5098 | 0.49 | 81040 |
| 1719354600 | 0.49 | -0.025 | -4.85 | 0.505 | 0.5382 | 0.49 | 121144 |
| 1719268200 | 0.515 | -0.0067 | -1.28 | 0.52 | 0.5221 | 0.5124 | 56895 |
| 1719009000 | 0.5217 | -0.0124 | -2.32 | 0.551 | 0.555 | 0.5217 | 42016 |
| 1718922600 | 0.5341 | 0.0066 | 1.25 | 0.5275 | 0.54 | 0.5201 | 31136 |
| 1718749800 | 0.5275 | -0.0092 | -1.71 | 0.54 | 0.5407 | 0.5213 | 132663 |
| 1718663400 | 0.5367 | -0.00085 | -0.16 | 0.54 | 0.54 | 0.5301 | 57739 |
| 1718404200 | 0.53755 | 0.01305 | 2.49 | 0.52 | 0.54 | 0.52 | 42564 |
| 1718317800 | 0.5245 | -0.0051 | -0.96 | 0.5203 | 0.54 | 0.52 | 28356 |
| 1718231400 | 0.5296 | -0.0294 | -5.26 | 0.5617 | 0.56545 | 0.5128 | 227302 |
| 1718145000 | 0.559 | 0.009 | 1.64 | 0.55 | 0.5598999 | 0.55 | 23981 |
| 1718058600 | 0.55 | -0.0336 | -5.76 | 0.5699999 | 0.5859 | 0.55 | 105453 |
| 1717799400 | 0.5836 | -0.0063 | -1.07 | 0.5756 | 0.5921 | 0.5702 | 30469 |
| 1717713000 | 0.5899 | 0 | 0.00 | 0.59 | 0.6 | 0.5814 | 88194 |
| 1717626600 | 0.5899 | 0.0005 | 0.08 | 0.5889 | 0.6035 | 0.585249 | 68343 |
| 1717540200 | 0.5894 | -0.0155 | -2.56 | 0.6219 | 0.6219 | 0.5894 | 89125 |
| 1717453800 | 0.6049 | 0.005 | 0.83 | 0.611 | 0.6143999 | 0.5924 | 57980 |
| 1717194600 | 0.5999 | -0.0386 | -6.05 | 0.6349 | 0.6461 | 0.5917 | 155743 |
| 1717108200 | 0.6385 | 0.0085 | 1.35 | 0.6252 | 0.6479 | 0.6212 | 48230 |
| 1717021800 | 0.63 | -0.05 | -7.35 | 0.68 | 0.68 | 0.6133999 | 114622 |
| 1716935400 | 0.68 | 0.0141 | 2.12 | 0.6838 | 0.6982 | 0.6602 | 132663 |
| 1716589800 | 0.6659 | -0.0131 | -1.93 | 0.6816 | 0.6909999 | 0.665 | 45450 |
| 1716503400 | 0.679 | 0.0007 | 0.10 | 0.6817 | 0.6817 | 0.6674 | 53242 |
| 1716417000 | 0.6783 | -0.0257 | -3.65 | 0.6993 | 0.7089 | 0.6761 | 38744 |
| 1716330600 | 0.704 | -0.0426 | -5.71 | 0.743 | 0.743 | 0.6803 | 153538 |
| 1716244200 | 0.7466 | 0.0666 | 9.79 | 0.6942 | 0.75 | 0.6942 | 160106 |
| 1715985000 | 0.68 | 0.03 | 4.62 | 0.644 | 0.708 | 0.644 | 183470 |
| 1715898600 | 0.65 | 0.0258 | 4.13 | 0.6476 | 0.6558 | 0.62 | 169606 |
| 1715812200 | 0.6242 | -0.0188 | -2.92 | 0.65 | 0.6579 | 0.622 | 192096 |
| 1715725800 | 0.643 | -0.0139 | -2.12 | 0.64 | 0.67 | 0.6 | 70252 |
| 1715639400 | 0.6569 | -0.0154 | -2.29 | 0.66 | 0.6677 | 0.6401 | 70358 |
| 1715380200 | 0.6723 | -0.0033 | -0.49 | 0.68 | 0.6898 | 0.6655 | 52590 |
| 1715293800 | 0.6756 | -0.0039 | -0.57 | 0.6795 | 0.6899999 | 0.63 | 149301 |
| 1715207400 | 0.6795 | -0.0032 | -0.47 | 0.6823 | 0.685 | 0.6604 | 105495 |
| 1715121000 | 0.6827 | 0.0127 | 1.90 | 0.6728 | 0.685 | 0.6681 | 34018 |
| 1715034600 | 0.67 | -0.0017 | -0.25 | 0.6814 | 0.6831 | 0.6492 | 92669 |
| 1714775400 | 0.6717 | -0.0082 | -1.21 | 0.6798999 | 0.6834 | 0.6501 | 54342 |
| 1714689000 | 0.6798999 | 0.0435999 | 6.85 | 0.636 | 0.6798999 | 0.63 | 67181 |
| 1714602600 | 0.6363 | 0.0064 | 1.02 | 0.6267 | 0.6385499 | 0.619 | 39346 |
| 1714516200 | 0.6299 | -0.0056 | -0.88 | 0.6319 | 0.639899 | 0.62 | 50852 |
| 1714429800 | 0.6355 | -0.0133 | -2.05 | 0.6478 | 0.6595 | 0.635 | 30688 |
| 1714170600 | 0.6488 | -0.0055 | -0.84 | 0.6543 | 0.67 | 0.635 | 98122 |
| 1714084200 | 0.6543 | 0.0143 | 2.23 | 0.63 | 0.6543 | 0.63 | 71838 |
| 1713997800 | 0.64 | 0.0058 | 0.91 | 0.64 | 0.6402 | 0.6251 | 31435 |
| 1713911400 | 0.6342 | -0.0135 | -2.08 | 0.635 | 0.6453 | 0.6113 | 59896 |
| 1713825000 | 0.6477 | -0.0273 | -4.04 | 0.6848999 | 0.6848999 | 0.623699 | 85670 |
| 1713565800 | 0.675 | 0.00505 | 0.75 | 0.67 | 0.6957 | 0.66 | 100761 |
| 1713479400 | 0.66995 | 0.00655 | 0.99 | 0.6633 | 0.67 | 0.66 | 50806 |
| 1713393000 | 0.6634 | -0.009 | -1.34 | 0.6739 | 0.6899999 | 0.6212 | 90340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
