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 | 0.325 | 89.0410958904 | 0.365 | 0.71 | 0.355 | 918507 | 0.54714841 | CS |
| 4 | 0.37 | 115.625 | 0.32 | 0.71 | 0.3 | 616943 | 0.44156122 | CS |
| 12 | 0.52 | 305.882352941 | 0.17 | 0.71 | 0.165 | 417212 | 0.35528783 | CS |
| 26 | 0.59 | 590 | 0.1 | 0.71 | 0.095 | 317480 | 0.28255765 | CS |
| 52 | 0.45 | 187.5 | 0.24 | 0.71 | 0.09 | 242757 | 0.25224584 | CS |
| 156 | 0.14 | 25.4545454545 | 0.55 | 0.71 | 0.07 | 138558 | 0.245875 | CS |
| 260 | 0.14 | 25.4545454545 | 0.55 | 0.71 | 0.07 | 138558 | 0.245875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719608700 | 0.6899999 | 0.0499999 | 7.81 | 0.63 | 0.71 | 0.62 | 1066837 |
| 1719522300 | 0.64 | 0.05 | 8.47 | 0.61 | 0.64 | 0.59 | 700656 |
| 1719435900 | 0.59 | 0.04 | 7.27 | 0.54 | 0.62 | 0.53 | 1576353 |
| 1719349500 | 0.55 | 0.11 | 25.00 | 0.44 | 0.55 | 0.44 | 1164631 |
| 1719263100 | 0.44 | 0.015 | 3.53 | 0.43 | 0.45 | 0.4099999 | 310170 |
| 1719003900 | 0.425 | 0.06 | 16.44 | 0.365 | 0.435 | 0.355 | 840724 |
| 1718917500 | 0.365 | -0.03 | -7.59 | 0.395 | 0.395 | 0.3449999 | 406444 |
| 1718831100 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.35 | 323228 |
| 1718744700 | 0.395 | 0.015 | 3.95 | 0.37 | 0.4 | 0.37 | 502260 |
| 1718658300 | 0.38 | -0.035 | -8.43 | 0.42 | 0.42 | 0.35 | 466497 |
| 1718399100 | 0.415 | 0.04 | 10.67 | 0.375 | 0.44 | 0.375 | 580764 |
| 1718312700 | 0.375 | 0.0300001 | 8.70 | 0.355 | 0.375 | 0.3449999 | 285464 |
| 1718226300 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.36 | 0.3449999 | 275832 |
| 1718139900 | 0.36 | -0.03 | -7.69 | 0.385 | 0.395 | 0.34 | 512131 |
| 1718053440 | 0.39 | -0.015 | -3.70 | 0.4099999 | 0.42 | 0.38 | 197773 |
| 1717794300 | 0.405 | -0.025 | -5.81 | 0.425 | 0.445 | 0.405 | 401171 |
| 1717707900 | 0.43 | 0.03 | 7.50 | 0.395 | 0.43 | 0.395 | 701291 |
| 1717621500 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.37 | 554559 |
| 1717535100 | 0.375 | 0.035 | 10.29 | 0.335 | 0.375 | 0.325 | 1224025 |
| 1717448700 | 0.34 | 0.04 | 13.33 | 0.3 | 0.34 | 0.3 | 995546 |
| 1717189500 | 0.3 | -0.015 | -4.76 | 0.32 | 0.32 | 0.3 | 319350 |
| 1717103100 | 0.315 | 0.015 | 5.00 | 0.3 | 0.32 | 0.3 | 519721 |
| 1717016700 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 494886 |
| 1716930300 | 0.3 | -0.02 | -6.25 | 0.31 | 0.315 | 0.29 | 421256 |
| 1716843900 | 0.32 | 0.0350001 | 12.28 | 0.29 | 0.32 | 0.28 | 249573 |
| 1716584700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.3 | 0.275 | 244321 |
| 1716498300 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.2849999 | 0.27 | 322190 |
| 1716411900 | 0.275 | -0.025 | -8.33 | 0.305 | 0.305 | 0.275 | 293309 |
| 1716325500 | 0.3 | -0.025 | -7.69 | 0.34 | 0.34 | 0.3 | 458308 |
| 1715979900 | 0.325 | 0.02 | 6.56 | 0.31 | 0.33 | 0.31 | 185193 |
| 1715893500 | 0.305 | -0.03 | -8.96 | 0.34 | 0.34 | 0.3 | 474390 |
| 1715807100 | 0.335 | -0.01 | -2.90 | 0.32 | 0.35 | 0.315 | 388543 |
| 1715720700 | 0.3449999 | -0.025 | -6.76 | 0.38 | 0.38 | 0.335 | 496915 |
| 1715634300 | 0.37 | 0.055 | 17.46 | 0.33 | 0.375 | 0.33 | 841809 |
| 1715375100 | 0.315 | 0.02 | 6.78 | 0.29 | 0.315 | 0.28 | 339515 |
| 1715288700 | 0.295 | 0.035 | 13.46 | 0.265 | 0.315 | 0.265 | 699828 |
| 1715202300 | 0.26 | 0.03 | 13.04 | 0.23 | 0.26 | 0.23 | 496160 |
| 1715115900 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.21 | 416900 |
| 1715029500 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.215 | 32500 |
| 1714770300 | 0.225 | 0.01 | 4.65 | 0.22 | 0.225 | 0.215 | 74650 |
| 1714683900 | 0.215 | 0 | 0.00 | 0.22 | 0.22 | 0.215 | 97500 |
| 1714597500 | 0.215 | -0.005 | -2.27 | 0.215 | 0.22 | 0.2049999 | 62000 |
| 1714511100 | 0.22 | 0.005 | 2.33 | 0.21 | 0.22 | 0.21 | 56500 |
| 1714424700 | 0.215 | 0.015 | 7.50 | 0.21 | 0.215 | 0.2049999 | 192789 |
| 1714165500 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 115000 |
| 1714079100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.195 | 97100 |
| 1713992700 | 0.2 | -0.015 | -6.98 | 0.215 | 0.215 | 0.2 | 314000 |
| 1713906300 | 0.215 | -0.01 | -4.44 | 0.225 | 0.225 | 0.215 | 167450 |
| 1713819900 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.225 | 119100 |
| 1713560700 | 0.235 | 0.015 | 6.82 | 0.22 | 0.24 | 0.22 | 333000 |
| 1713474300 | 0.22 | 0.0150001 | 7.32 | 0.2 | 0.22 | 0.2 | 201700 |
| 1713387900 | 0.2049999 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 308900 |
| 1713301500 | 0.2049999 | 0.0049999 | 2.50 | 0.2049999 | 0.22 | 0.2 | 294400 |
| 1713215100 | 0.2 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2 | 117100 |
| 1712955900 | 0.2 | -0.02 | -9.09 | 0.23 | 0.23 | 0.2 | 467200 |
| 1712869500 | 0.22 | -0.005 | -2.22 | 0.225 | 0.24 | 0.215 | 292110 |
| 1712783100 | 0.225 | 0.0200001 | 9.76 | 0.215 | 0.245 | 0.215 | 587250 |
| 1712696700 | 0.2049999 | 0 | 0.00 | 0.21 | 0.22 | 0.2 | 349087 |
| 1712610300 | 0.2049999 | 0.0349999 | 20.59 | 0.175 | 0.2049999 | 0.175 | 584252 |
| 1712351100 | 0.17 | -0.005 | -2.86 | 0.17 | 0.175 | 0.165 | 70252 |
| 1712264700 | 0.175 | 0.02 | 12.90 | 0.165 | 0.175 | 0.16 | 310000 |
| 1712178300 | 0.155 | -0.005 | -3.13 | 0.16 | 0.165 | 0.155 | 197860 |
| 1712091900 | 0.16 | -0.01 | -5.88 | 0.17 | 0.17 | 0.16 | 69000 |
| 1712005500 | 0.17 | 0.015 | 9.68 | 0.165 | 0.17 | 0.165 | 54500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
