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 | 0.01 | 2.63157894737 | 0.38 | 0.41 | 0.3702 | 1280295 | 0.39631207 | CS |
| 4 | -0.043 | -9.93071593533 | 0.433 | 0.44 | 0.365 | 1856918 | 0.3927564 | CS |
| 12 | -0.12 | -23.5294117647 | 0.51 | 0.528 | 0.365 | 1949581 | 0.43652607 | CS |
| 26 | -0.187 | -32.4090121317 | 0.577 | 0.75 | 0.365 | 2194471 | 0.52545604 | CS |
| 52 | -0.365 | -48.3443708609 | 0.755 | 1.05 | 0.365 | 3034140 | 0.60368075 | CS |
| 156 | -3.11 | -88.8571428571 | 3.5 | 4.28 | 0.365 | 5565042 | 1.95832162 | CS |
| 260 | -1.55 | -79.8969072165 | 1.94 | 5.56 | 0.3497 | 8318028 | 2.36054007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 0.393 | -0.0028 | -0.71 | 0.391 | 0.3999 | 0.3902 | 1264422 |
| 1719873000 | 0.3958 | -0.0032 | -0.80 | 0.3965 | 0.3986 | 0.386 | 1193078 |
| 1719613800 | 0.399 | -0.0094 | -2.30 | 0.4015 | 0.4099999 | 0.3881 | 1193903 |
| 1719527400 | 0.4084 | 0.0245 | 6.38 | 0.3866 | 0.4084 | 0.3866 | 1458111 |
| 1719441000 | 0.3839 | 0.0039 | 1.03 | 0.38 | 0.3878 | 0.3701999 | 1291959 |
| 1719354600 | 0.38 | 0.0121 | 3.29 | 0.368 | 0.38 | 0.367 | 1710151 |
| 1719268200 | 0.3679 | -0.0121 | -3.18 | 0.383 | 0.388 | 0.366 | 2927189 |
| 1719009000 | 0.38 | -0.01 | -2.56 | 0.3807 | 0.391 | 0.375 | 2021547 |
| 1718922600 | 0.39 | 0.0016 | 0.41 | 0.3846 | 0.392 | 0.37 | 2127854 |
| 1718749800 | 0.3884 | 0.0084 | 2.21 | 0.38 | 0.3953999 | 0.365 | 3585900 |
| 1718663400 | 0.38 | -0.0114 | -2.91 | 0.385 | 0.3975 | 0.3709 | 3082815 |
| 1718404200 | 0.3914 | 0.0064 | 1.66 | 0.389 | 0.3955 | 0.3829 | 1711946 |
| 1718317800 | 0.385 | -0.015 | -3.75 | 0.3988 | 0.4001 | 0.385 | 2336095 |
| 1718231400 | 0.4 | -0.0102 | -2.49 | 0.4164 | 0.42 | 0.399 | 2799027 |
| 1718145000 | 0.4102 | 0.0052 | 1.28 | 0.404 | 0.418 | 0.402 | 1218835 |
| 1718058600 | 0.405 | -0.005 | -1.22 | 0.43 | 0.43 | 0.405 | 1414994 |
| 1717799400 | 0.4099999 | -0.0114 | -2.71 | 0.415 | 0.4236 | 0.4099999 | 1407427 |
| 1717713000 | 0.4214 | -0.0186 | -4.23 | 0.425 | 0.432 | 0.418 | 1295339 |
| 1717626600 | 0.44 | 0.02 | 4.76 | 0.433 | 0.44 | 0.415 | 1240853 |
| 1717540200 | 0.42 | 0.0100001 | 2.44 | 0.4137 | 0.424 | 0.4137 | 1011004 |
| 1717453800 | 0.4099999 | -0.02 | -4.65 | 0.4305 | 0.432999 | 0.4099999 | 1707588 |
| 1717194600 | 0.43 | -0.0021 | -0.49 | 0.4316 | 0.4393 | 0.426 | 926684 |
| 1717108200 | 0.4321 | -0.0079 | -1.80 | 0.4353 | 0.44 | 0.4168 | 1480455 |
| 1717021800 | 0.44 | 0.005 | 1.15 | 0.4304 | 0.44 | 0.4251 | 1213247 |
| 1716935400 | 0.435 | -0.009 | -2.03 | 0.4425 | 0.445 | 0.4281 | 403973 |
| 1716589800 | 0.444 | -0.0051 | -1.14 | 0.451 | 0.4588 | 0.443 | 1085527 |
| 1716503400 | 0.4491 | -0.0273 | -5.73 | 0.4703 | 0.4742 | 0.4451 | 2224068 |
| 1716417000 | 0.4764 | 0.0066 | 1.40 | 0.4698 | 0.48 | 0.468 | 1056133 |
| 1716330600 | 0.4698 | 0.0008 | 0.17 | 0.474 | 0.4798 | 0.4611 | 900719 |
| 1716244200 | 0.469 | -0.0161 | -3.32 | 0.4852 | 0.4901 | 0.4628 | 1687446 |
| 1715985000 | 0.4851 | -0.0066 | -1.34 | 0.4948 | 0.504 | 0.481 | 1402203 |
| 1715898600 | 0.4917 | -0.004 | -0.81 | 0.4778 | 0.495 | 0.4778 | 1488342 |
| 1715812200 | 0.4957 | 0.0058 | 1.18 | 0.4922 | 0.4995 | 0.4801 | 1749733 |
| 1715725800 | 0.4899 | 0.0457 | 10.29 | 0.45 | 0.515 | 0.45 | 4115312 |
| 1715639400 | 0.4442 | -0.0218 | -4.68 | 0.4706 | 0.48 | 0.442 | 3752972 |
| 1715380200 | 0.466 | -0.0152 | -3.16 | 0.5 | 0.5 | 0.4601 | 1559256 |
| 1715293800 | 0.4812 | 0.0048 | 1.01 | 0.4757 | 0.4901 | 0.4757 | 846352 |
| 1715207400 | 0.4764 | -0.0247 | -4.93 | 0.4991 | 0.502 | 0.472 | 1854238 |
| 1715121000 | 0.5011 | -0.0034 | -0.67 | 0.5012 | 0.517 | 0.5006 | 1489719 |
| 1715034600 | 0.5044999 | -0.0004 | -0.08 | 0.5094999 | 0.5194 | 0.5001 | 1478775 |
| 1714775400 | 0.5049 | -0.0132 | -2.55 | 0.518 | 0.5264 | 0.5011 | 1500591 |
| 1714689000 | 0.5181 | 0.0556 | 12.02 | 0.4773 | 0.5259 | 0.46 | 3659543 |
| 1714602600 | 0.4625 | -0.0245 | -5.03 | 0.4799 | 0.487 | 0.456 | 1274931 |
| 1714516200 | 0.487 | 0.051 | 11.70 | 0.4678 | 0.4947 | 0.4419 | 4500992 |
| 1714429800 | 0.436 | 0.0203 | 4.88 | 0.4171 | 0.47 | 0.4171 | 1484540 |
| 1714170600 | 0.4157 | -0.0025 | -0.60 | 0.425 | 0.4279 | 0.4142 | 926744 |
| 1714084200 | 0.4182 | -0.0148 | -3.42 | 0.42 | 0.42 | 0.4016 | 1252645 |
| 1713997800 | 0.433 | 0.003 | 0.70 | 0.4348 | 0.445 | 0.4251 | 1414167 |
| 1713911400 | 0.43 | 0.0312 | 7.82 | 0.4013 | 0.4345 | 0.4013 | 1653001 |
| 1713825000 | 0.3988 | -0.0004 | -0.10 | 0.4008 | 0.4082 | 0.3837999 | 2158895 |
| 1713565800 | 0.3992 | -0.0168 | -4.04 | 0.4101 | 0.42 | 0.396 | 1977976 |
| 1713479400 | 0.416 | 0.0138 | 3.43 | 0.4099999 | 0.4298 | 0.4 | 2225668 |
| 1713393000 | 0.4022 | -0.0299 | -6.92 | 0.4323 | 0.44 | 0.4 | 5007532 |
| 1713306600 | 0.4321 | -0.005 | -1.14 | 0.4371 | 0.446 | 0.432 | 2881443 |
| 1713220200 | 0.4371 | -0.0439 | -9.13 | 0.4806 | 0.4872 | 0.4321 | 6016204 |
| 1712961000 | 0.481 | -0.02 | -3.99 | 0.4971 | 0.5038 | 0.48 | 2186274 |
| 1712874600 | 0.501 | -0.0016 | -0.32 | 0.502 | 0.513 | 0.485 | 1334690 |
| 1712788200 | 0.5026 | -0.0174 | -3.35 | 0.51 | 0.528 | 0.4931 | 2904661 |
| 1712701800 | 0.52 | 0.02 | 4.00 | 0.5039 | 0.53 | 0.502 | 1796958 |
| 1712615400 | 0.5 | 0.012 | 2.46 | 0.4913 | 0.52 | 0.4913 | 1754188 |
| 1712356200 | 0.488 | -0.006 | -1.21 | 0.4968 | 0.5139 | 0.488 | 2410278 |
| 1712269800 | 0.494 | -0.0085 | -1.69 | 0.505 | 0.518 | 0.482 | 3864517 |
| 1712183400 | 0.5024999 | -0.0075 | -1.47 | 0.51 | 0.5195 | 0.5 | 1976567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
