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 | -0.0399 | -8.31076858988 | 0.4801 | 0.4807 | 0.4325 | 1266916 | 0.44894851 | CS |
| 4 | 0.0138 | 3.23639774859 | 0.4264 | 0.5403 | 0.3653 | 4478036 | 0.42046708 | CS |
| 12 | -0.062 | -12.3456790123 | 0.5022 | 0.638 | 0.3653 | 4351950 | 0.45936387 | CS |
| 26 | -0.3014 | -40.6418554477 | 0.7416 | 0.826 | 0.35 | 5903621 | 0.53363961 | CS |
| 52 | -1.4698 | -76.9528795812 | 1.91 | 2 | 0.35 | 4903197 | 0.69863822 | CS |
| 156 | -8.7598 | -95.2152173913 | 9.2 | 13.68 | 0.35 | 3586210 | 2.63917592 | CS |
| 260 | -10.5598 | -95.9981818182 | 11 | 13.68 | 0.35 | 3524653 | 2.77707192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.4402 | -0.0079 | -1.76 | 0.4643 | 0.465 | 0.4351 | 1468783 |
| 1721946900 | 0.4481 | -0.0019 | -0.42 | 0.4426 | 0.4625 | 0.4352 | 969818 |
| 1721860500 | 0.45 | -0.0124 | -2.68 | 0.4685 | 0.4784 | 0.4402 | 1005376 |
| 1721774100 | 0.4624 | 0.0063 | 1.38 | 0.46 | 0.4699 | 0.4485 | 776948 |
| 1721687700 | 0.4561 | 0.0141 | 3.19 | 0.45 | 0.4643 | 0.4352 | 1553674 |
| 1721428500 | 0.442 | -0.0322 | -6.79 | 0.4757 | 0.488 | 0.4325 | 2289618 |
| 1721342100 | 0.4742 | -0.0368 | -7.20 | 0.5144 | 0.53 | 0.4729 | 1880326 |
| 1721255700 | 0.511 | 0.0044 | 0.87 | 0.5251 | 0.536 | 0.5014999 | 2768423 |
| 1721169300 | 0.5066 | 0.0208 | 4.28 | 0.4995 | 0.5106 | 0.4865 | 2935195 |
| 1721082900 | 0.4858 | 0.0029 | 0.60 | 0.5371 | 0.5403 | 0.4721 | 4681187 |
| 1720823700 | 0.4829 | 0.0129 | 2.74 | 0.472 | 0.4889 | 0.4646 | 2375492 |
| 1720737300 | 0.47 | 0.01 | 2.17 | 0.4584 | 0.4702 | 0.4519 | 3104593 |
| 1720650900 | 0.46 | 0.0123 | 2.75 | 0.4299 | 0.4638 | 0.42 | 1860954 |
| 1720564500 | 0.4477 | 0.0215 | 5.04 | 0.4183 | 0.4477 | 0.4044 | 1870605 |
| 1720478100 | 0.4262 | -0.0018 | -0.42 | 0.4215 | 0.4444 | 0.4129 | 2981054 |
| 1720218900 | 0.428 | 0.003 | 0.71 | 0.4141 | 0.428 | 0.4029 | 2154157 |
| 1720040640 | 0.425 | 0.0332 | 8.47 | 0.4 | 0.425 | 0.3817999 | 2763987 |
| 1719959700 | 0.3918 | 0.0156 | 4.15 | 0.375 | 0.3918 | 0.3653 | 3961770 |
| 1719873300 | 0.3762 | -0.0471 | -11.13 | 0.4 | 0.4079999 | 0.375 | 7024782 |
| 1719614100 | 0.4233 | 0 | 0.00 | 0.4233 | 0.4233 | 0.4233 | 0 |
| 1719527700 | 0.4233 | 0.0213 | 5.30 | 0.4151 | 0.434 | 0.4 | 5193862 |
| 1719441300 | 0.402 | -0.04 | -9.05 | 0.4419 | 0.46 | 0.4006 | 3109248 |
| 1719354900 | 0.442 | 0.0021 | 0.48 | 0.42 | 0.442 | 0.42 | 3070149 |
| 1719268500 | 0.4399 | 0.0164 | 3.87 | 0.424 | 0.45 | 0.4212 | 3144362 |
| 1719009300 | 0.4235 | 0.0058 | 1.39 | 0.4154 | 0.4269 | 0.415 | 3141948 |
| 1718922900 | 0.4177 | 0.0088 | 2.15 | 0.4084 | 0.425 | 0.4051 | 2049612 |
| 1718750100 | 0.4089 | 0.0089 | 2.22 | 0.395 | 0.4249 | 0.395 | 2521334 |
| 1718663700 | 0.4 | 0.0036001 | 0.91 | 0.4 | 0.4084999 | 0.39 | 3065190 |
| 1718404500 | 0.3963999 | -0.0156 | -3.79 | 0.4099999 | 0.4099999 | 0.39 | 3104800 |
| 1718318100 | 0.412 | -0.0001 | -0.02 | 0.4058 | 0.4245 | 0.402 | 4198448 |
| 1718231700 | 0.4121 | -0.0015 | -0.36 | 0.4029 | 0.4259 | 0.4 | 3448361 |
| 1718145300 | 0.4136 | 0.0107 | 2.66 | 0.4 | 0.4187 | 0.391 | 2550847 |
| 1718058900 | 0.4029 | -0.0012 | -0.30 | 0.391 | 0.414 | 0.377 | 5065733 |
| 1717799700 | 0.4041 | -0.0146 | -3.49 | 0.3888 | 0.419099 | 0.3852 | 4349947 |
| 1717713300 | 0.4187 | -0.0232 | -5.25 | 0.43 | 0.4444 | 0.399 | 16079988 |
| 1717626900 | 0.4419 | -0.0082 | -1.82 | 0.46 | 0.4634 | 0.4243 | 8811286 |
| 1717540500 | 0.4501 | -0.0811 | -15.27 | 0.5049 | 0.53 | 0.45 | 10560310 |
| 1717454100 | 0.5312 | -0.014 | -2.57 | 0.55 | 0.5699999 | 0.53 | 2313162 |
| 1717194900 | 0.5452 | -0.013 | -2.33 | 0.55 | 0.5699999 | 0.54 | 8068459 |
| 1717108500 | 0.5582 | -0.0508 | -8.34 | 0.606 | 0.609 | 0.5537 | 2754851 |
| 1717022100 | 0.609 | 0.065 | 11.95 | 0.52 | 0.6161 | 0.5161 | 4220503 |
| 1716935700 | 0.544 | 0.0309 | 6.02 | 0.53 | 0.5473 | 0.52 | 2977989 |
| 1716590100 | 0.5131 | 0.0036001 | 0.71 | 0.5284 | 0.5948 | 0.5121 | 6940151 |
| 1716503700 | 0.5094999 | -0.0138 | -2.64 | 0.53 | 0.53 | 0.487798 | 5979886 |
| 1716417300 | 0.5233 | -0.0067 | -1.26 | 0.531 | 0.539 | 0.494 | 3848887 |
| 1716330900 | 0.53 | -0.0166 | -3.04 | 0.5467999 | 0.5694 | 0.52 | 3230207 |
| 1716244500 | 0.5466 | -0.0402 | -6.85 | 0.59 | 0.6052 | 0.54 | 2485811 |
| 1715985300 | 0.5868 | -0.0103 | -1.73 | 0.581 | 0.61 | 0.5741 | 2181010 |
| 1715898900 | 0.5971 | 0.0121 | 2.07 | 0.59 | 0.62 | 0.5809 | 2716299 |
| 1715812500 | 0.585 | -0.0259 | -4.24 | 0.6109 | 0.638 | 0.5754 | 3297543 |
| 1715726100 | 0.6109 | 0.0818 | 15.46 | 0.54 | 0.6198 | 0.5305 | 6626545 |
| 1715639700 | 0.5291 | 0.0316 | 6.35 | 0.5 | 0.5453 | 0.5 | 4354468 |
| 1715380500 | 0.4975 | -0.0125 | -2.45 | 0.4911 | 0.5139 | 0.481 | 3036122 |
| 1715294100 | 0.51 | 0.0273 | 5.66 | 0.485 | 0.521 | 0.474 | 2537442 |
| 1715207700 | 0.4827 | -0.0149 | -2.99 | 0.4868 | 0.515 | 0.475 | 2102731 |
| 1715121300 | 0.4976 | 0.011 | 2.26 | 0.48 | 0.5073 | 0.4761 | 3318554 |
| 1715034900 | 0.4866 | -0.0157 | -3.13 | 0.51 | 0.5288 | 0.4809 | 4798078 |
| 1714775700 | 0.5023 | -0.0023 | -0.46 | 0.5022 | 0.5151 | 0.49 | 2215150 |
| 1714689300 | 0.5046 | 0.0043 | 0.86 | 0.5171 | 0.5197 | 0.486 | 2835408 |
| 1714602900 | 0.5003 | -0.0019 | -0.38 | 0.5082 | 0.5288 | 0.4931 | 3078540 |
| 1714516500 | 0.5022 | -0.0137 | -2.66 | 0.5099 | 0.5148 | 0.49 | 2852712 |
| 1714430100 | 0.5159 | 0.0518 | 11.16 | 0.4777 | 0.5288 | 0.4699 | 4841616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
