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 | 0.24 | 51.0638297872 | 0.47 | 0.94 | 0.4255 | 6576291 | 0.46168728 | CS |
| 4 | 0.21 | 42 | 0.5 | 0.94 | 0.399 | 12869698 | 0.47777069 | CS |
| 12 | 0.3613 | 103.613421279 | 0.3487 | 0.94 | 0.25 | 8248510 | 0.39782701 | CS |
| 26 | 0.3039 | 74.8337847821 | 0.4061 | 0.94 | 0.25 | 5600230 | 0.39466397 | CS |
| 52 | 0.15 | 26.7857142857 | 0.56 | 0.94 | 0.25 | 3901189 | 0.42953781 | CS |
| 156 | -1.97 | -73.5074626866 | 2.68 | 3.89 | 0.25 | 4748956 | 1.14075727 | CS |
| 260 | -0.1357 | -16.0458791534 | 0.8457 | 5.56 | 0.25 | 8726310 | 2.25847115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 0.7774 | 0.347 | 80.62 | 0.5 | 0.8299 | 0.4811 | 128161272 |
| 1736379000 | 0.4304 | -0.0409 | -8.68 | 0.4715 | 0.474 | 0.4255 | 9041652 |
| 1736292600 | 0.4713 | 0.0021 | 0.45 | 0.4745 | 0.5149 | 0.47 | 3701451 |
| 1736206200 | 0.4692 | -0.0311 | -6.22 | 0.5 | 0.5282 | 0.4534 | 8942251 |
| 1735947000 | 0.5003 | 0.0272 | 5.75 | 0.47 | 0.51 | 0.47 | 4715519 |
| 1735860600 | 0.4731 | -0.0503 | -9.61 | 0.52 | 0.52 | 0.4645 | 5480230 |
| 1735687800 | 0.5234 | -0.0265 | -4.82 | 0.5333 | 0.545 | 0.4752 | 6987978 |
| 1735601400 | 0.5499 | -0.0423 | -7.14 | 0.5211 | 0.59 | 0.4985 | 7683997 |
| 1735342200 | 0.5921999 | 0.0061999 | 1.06 | 0.6253 | 0.6969 | 0.56 | 19942716 |
| 1735255800 | 0.586 | 0.1102 | 23.16 | 0.48 | 0.5987 | 0.4655 | 19182108 |
| 1735077840 | 0.4758 | 0.0028 | 0.59 | 0.4722 | 0.485 | 0.4532 | 3583499 |
| 1734996600 | 0.473 | 0.0132 | 2.87 | 0.4763 | 0.489 | 0.4601 | 5581052 |
| 1734737400 | 0.4598 | 0.0178 | 4.03 | 0.4325 | 0.495 | 0.4236 | 11798675 |
| 1734651000 | 0.442 | 0.036 | 8.87 | 0.4171 | 0.4595 | 0.4023 | 9040209 |
| 1734564600 | 0.406 | -0.0135 | -3.22 | 0.4158 | 0.4485 | 0.4 | 9651606 |
| 1734478200 | 0.4195 | -0.0211 | -4.79 | 0.4489 | 0.457 | 0.399 | 13584824 |
| 1734391800 | 0.4406 | -0.0062 | -1.39 | 0.4595 | 0.528 | 0.439 | 29738656 |
| 1734132600 | 0.4468 | 0.0157 | 3.64 | 0.5 | 0.526 | 0.43 | 51526804 |
| 1734046200 | 0.4311 | 0.0706 | 19.58 | 0.3642 | 0.464999 | 0.363 | 25101059 |
| 1733959800 | 0.3605 | 0.053 | 17.24 | 0.32 | 0.377 | 0.32 | 22212722 |
| 1733873400 | 0.3075 | 0.0185 | 6.40 | 0.29 | 0.3244 | 0.2897 | 9348742 |
| 1733787000 | 0.289 | 0.0347 | 13.65 | 0.26 | 0.2945 | 0.257 | 11232969 |
| 1733527800 | 0.2543 | -0.0007 | -0.27 | 0.2571 | 0.2749 | 0.25 | 8209412 |
| 1733441400 | 0.255 | -0.0259 | -9.22 | 0.2786 | 0.2797 | 0.2528 | 13741227 |
| 1733355000 | 0.2809 | -0.0286 | -9.24 | 0.3064 | 0.3175 | 0.28 | 7658884 |
| 1733268600 | 0.3095 | -0.0018 | -0.58 | 0.3096 | 0.3196 | 0.3 | 5493486 |
| 1733182200 | 0.3113 | -0.0001 | -0.03 | 0.305 | 0.32186 | 0.305 | 3737642 |
| 1732917840 | 0.3114 | 0.0034 | 1.10 | 0.31 | 0.3273 | 0.305 | 3572142 |
| 1732750200 | 0.308 | 0.0047 | 1.55 | 0.3 | 0.3098 | 0.3 | 3167776 |
| 1732663800 | 0.3033 | 0.0065 | 2.19 | 0.2965 | 0.3099 | 0.295 | 3776032 |
| 1732577400 | 0.2968 | -0.0192 | -6.08 | 0.315 | 0.3249 | 0.2968 | 6317481 |
| 1732318200 | 0.316 | -0.0067 | -2.08 | 0.3184 | 0.325 | 0.312 | 3173313 |
| 1732231800 | 0.3227 | 0.0054 | 1.70 | 0.31 | 0.329 | 0.31 | 4526876 |
| 1732145400 | 0.3173 | -0.0004 | -0.13 | 0.3 | 0.3278 | 0.2958 | 6915202 |
| 1732059000 | 0.3177 | 0.0156 | 5.16 | 0.3 | 0.3199 | 0.3 | 3739067 |
| 1731972600 | 0.3021 | 0.019 | 6.71 | 0.2849999 | 0.3054 | 0.2839 | 6307249 |
| 1731713400 | 0.2831 | -0.0005 | -0.18 | 0.288 | 0.291 | 0.2751 | 6132373 |
| 1731627000 | 0.2836 | -0.0156 | -5.21 | 0.3 | 0.3049 | 0.2797 | 7415599 |
| 1731540600 | 0.2992 | -0.0158 | -5.02 | 0.3015 | 0.3119 | 0.2751 | 8465129 |
| 1731454200 | 0.315 | -0.0084 | -2.60 | 0.32 | 0.32 | 0.3 | 5874588 |
| 1731367800 | 0.3234 | 0.0149 | 4.83 | 0.315 | 0.33 | 0.3028 | 6383786 |
| 1731108600 | 0.3085 | -0.0442 | -12.53 | 0.3439999 | 0.3454 | 0.3022 | 10170539 |
| 1731022200 | 0.3527 | 0.0199 | 5.98 | 0.3328 | 0.3619 | 0.33 | 6589276 |
| 1730935800 | 0.3328 | -0.0014 | -0.42 | 0.3342 | 0.3415 | 0.33 | 4212074 |
| 1730849400 | 0.3342 | -0.0029 | -0.86 | 0.3372 | 0.342 | 0.33 | 3554301 |
| 1730763000 | 0.3371 | -0.0026 | -0.77 | 0.3375 | 0.3433 | 0.3353 | 2011422 |
| 1730500200 | 0.3397 | 0.0014 | 0.41 | 0.3384 | 0.35 | 0.335 | 2345320 |
| 1730413800 | 0.3383 | -0.0039 | -1.14 | 0.3449999 | 0.3477 | 0.334 | 3245212 |
| 1730327400 | 0.3422 | -0.0073 | -2.09 | 0.35 | 0.369 | 0.342 | 3550946 |
| 1730241000 | 0.3495 | 0.0047 | 1.36 | 0.3448 | 0.3545 | 0.3407 | 2507614 |
| 1730154600 | 0.3448 | 0.0068 | 2.01 | 0.3374 | 0.3585 | 0.336 | 4370674 |
| 1729895400 | 0.338 | -0.0104 | -2.99 | 0.35 | 0.35 | 0.33 | 5406104 |
| 1729809000 | 0.3484 | 0.0057 | 1.66 | 0.3466 | 0.352 | 0.34 | 3251972 |
| 1729722600 | 0.3427 | -0.0203 | -5.59 | 0.3551 | 0.3619 | 0.3385 | 3743516 |
| 1729636200 | 0.363 | 0.0127 | 3.63 | 0.3503 | 0.3638 | 0.3503 | 2417513 |
| 1729549800 | 0.3503 | -0.0082 | -2.29 | 0.3584 | 0.36 | 0.3449999 | 2207051 |
| 1729290600 | 0.3585 | 0.0085 | 2.43 | 0.3487 | 0.3588 | 0.346601 | 2098837 |
| 1729204200 | 0.35 | -0.0052 | -1.46 | 0.35 | 0.3599 | 0.341 | 2634945 |
| 1729117800 | 0.3552 | 0.0032 | 0.91 | 0.3495 | 0.3569 | 0.338 | 3045472 |
| 1729031400 | 0.352 | -0.01 | -2.76 | 0.3597 | 0.366 | 0.3413 | 4363531 |
| 1728945000 | 0.362 | 0.008 | 2.26 | 0.36 | 0.385 | 0.3479999 | 5755800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
