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 | 0.0007 | 0.132250141697 | 0.5293 | 0.55 | 0.5002 | 80380 | 0.53354492 | CS |
| 4 | 0.0625 | 13.3689839572 | 0.4675 | 0.75 | 0.4303 | 173206 | 0.57751711 | CS |
| 12 | 0.039 | 7.94297352342 | 0.491 | 1.12 | 0.381 | 4621772 | 0.79358674 | CS |
| 26 | 0.08 | 17.7777777778 | 0.45 | 1.12 | 0.2147 | 4677107 | 0.72571313 | CS |
| 52 | -0.65 | -55.0847457627 | 1.18 | 4.55 | 0.2147 | 2467853 | 0.79876082 | CS |
| 156 | -3.3894 | -86.4775220697 | 3.9194 | 5.4 | 0.2147 | 1625668 | 1.1177828 | CS |
| 260 | -3.3894 | -86.4775220697 | 3.9194 | 5.4 | 0.2147 | 1625668 | 1.1177828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.54 | 0.0134 | 2.54 | 0.51 | 0.55 | 0.51 | 92648 |
| 1737675300 | 0.5266 | 0 | 0.00 | 0.5266 | 0.5266 | 0.5266 | 0 |
| 1737588900 | 0.5266 | -0.0075 | -1.40 | 0.5377 | 0.5377 | 0.5002 | 90730 |
| 1737502500 | 0.5341 | -0.0159 | -2.89 | 0.536251 | 0.55 | 0.5122 | 55804 |
| 1737156900 | 0.55 | 0.0107 | 1.98 | 0.53 | 0.55 | 0.52 | 32841 |
| 1737070500 | 0.5393 | -0.0217 | -3.87 | 0.5699999 | 0.5699999 | 0.5177 | 66108 |
| 1736984100 | 0.561 | -0.004 | -0.71 | 0.58 | 0.58 | 0.5461 | 39689 |
| 1736897700 | 0.5649999 | -0.0365 | -6.07 | 0.6019 | 0.65 | 0.55 | 103344 |
| 1736811300 | 0.6015 | 0.0615 | 11.39 | 0.55 | 0.6497 | 0.55 | 118247 |
| 1736552100 | 0.54 | 0.0074 | 1.39 | 0.4976 | 0.58 | 0.4976 | 59167 |
| 1736379300 | 0.5326 | -0.0815 | -13.27 | 0.59 | 0.6141 | 0.5011 | 147278 |
| 1736292900 | 0.6141 | -0.0808 | -11.63 | 0.68 | 0.68 | 0.5365 | 250980 |
| 1736206500 | 0.6949 | 0.1544 | 28.57 | 0.579 | 0.75 | 0.579 | 747745 |
| 1735947300 | 0.5405 | 0.0407 | 8.14 | 0.515 | 0.56 | 0.5086 | 125401 |
| 1735860900 | 0.4998 | 0.0083 | 1.69 | 0.47 | 0.56 | 0.465 | 480745 |
| 1735688100 | 0.4915 | 0.0425 | 9.47 | 0.5053 | 0.5191 | 0.450001 | 239635 |
| 1735601700 | 0.449 | 0.0037 | 0.83 | 0.457 | 0.46 | 0.4303 | 98560 |
| 1735342500 | 0.4453 | 0.0053 | 1.20 | 0.44 | 0.45 | 0.4006 | 123751 |
| 1735256100 | 0.44 | 0.02 | 4.76 | 0.44 | 0.469 | 0.4073 | 72004 |
| 1735077840 | 0.42 | 0.0313 | 8.05 | 0.3963 | 0.4596 | 0.3953 | 82538 |
| 1734996900 | 0.3887 | -0.0195 | -4.78 | 0.4083 | 0.4083 | 0.381 | 89748 |
| 1734737700 | 0.4082 | 0.016 | 4.08 | 0.4 | 0.4139 | 0.381 | 71993 |
| 1734651300 | 0.3922 | -0.0089 | -2.22 | 0.4201 | 0.427 | 0.3912 | 59994 |
| 1734564900 | 0.4011 | -0.0289 | -6.72 | 0.4348 | 0.459 | 0.4 | 123038 |
| 1734478500 | 0.43 | -0.0339 | -7.31 | 0.454 | 0.4603 | 0.42 | 72393 |
| 1734392100 | 0.4639 | -0.0161 | -3.35 | 0.47 | 0.5 | 0.454 | 201042 |
| 1734132900 | 0.48 | -0.0149 | -3.01 | 0.4947 | 0.5 | 0.48 | 46672 |
| 1734046500 | 0.4949 | 0.0049 | 1.00 | 0.483 | 0.4949 | 0.48 | 52381 |
| 1733960100 | 0.49 | 0.0017 | 0.35 | 0.5041 | 0.5041 | 0.48 | 56498 |
| 1733873700 | 0.4883 | -0.0117 | -2.34 | 0.4901 | 0.5 | 0.475 | 52531 |
| 1733787300 | 0.5 | -0.03 | -5.66 | 0.49 | 0.53 | 0.49 | 34111 |
| 1733528100 | 0.53 | -0.0185 | -3.37 | 0.5443 | 0.58 | 0.49 | 196967 |
| 1733441700 | 0.5485 | -0.0015 | -0.27 | 0.5401 | 0.55 | 0.52 | 175337 |
| 1733355300 | 0.55 | -0.0298 | -5.14 | 0.6 | 0.6 | 0.503 | 317987 |
| 1733268900 | 0.5798 | 0.112955 | 24.20 | 0.487 | 0.58 | 0.468 | 474919 |
| 1733182500 | 0.466845 | -0.043155 | -8.46 | 0.5003 | 0.5099 | 0.466845 | 115603 |
| 1732917840 | 0.51 | 0.0001 | 0.02 | 0.509 | 0.519999 | 0.5 | 57132 |
| 1732750500 | 0.5099 | 0.0498 | 10.82 | 0.4601 | 0.54 | 0.425125 | 229887 |
| 1732664100 | 0.4601 | 0.0001 | 0.02 | 0.46 | 0.5094999 | 0.4516 | 136042 |
| 1732577700 | 0.46 | -0.0622 | -11.91 | 0.49 | 0.501 | 0.4577 | 210475 |
| 1732318500 | 0.5222 | -0.0278 | -5.05 | 0.55 | 0.55 | 0.5101 | 92387 |
| 1732232100 | 0.55 | 0.0469 | 9.32 | 0.491 | 0.58 | 0.482 | 218299 |
| 1732145700 | 0.5031 | 0.010899 | 2.21 | 0.493 | 0.53 | 0.49 | 100279 |
| 1732059300 | 0.492201 | -0.026799 | -5.16 | 0.491 | 0.53 | 0.4825 | 316385 |
| 1731972900 | 0.519 | 0.039 | 8.13 | 0.48 | 0.530999 | 0.4636 | 120884 |
| 1731713700 | 0.48 | -0.082 | -14.59 | 0.5205999 | 0.5461 | 0.45 | 259541 |
| 1731627300 | 0.562 | -0.1265 | -18.37 | 0.68 | 0.68 | 0.523 | 373051 |
| 1731540900 | 0.6885 | -0.0914 | -11.72 | 0.7301 | 0.75 | 0.6825 | 253163 |
| 1731454500 | 0.7799 | 0.0375001 | 5.05 | 0.6973 | 0.78 | 0.6973 | 802966 |
| 1731368100 | 0.7423999 | -0.0807 | -9.80 | 0.76 | 0.78 | 0.68 | 573226 |
| 1731108900 | 0.8231 | -0.0809 | -8.95 | 0.8644 | 1 | 0.802 | 2619441 |
| 1731022500 | 0.904 | 0.0906 | 11.14 | 0.6949999 | 0.92 | 0.6508 | 4756484 |
| 1730936100 | 0.8134 | 0.2489 | 44.09 | 0.7133 | 1.12 | 0.703964 | 227291111 |
| 1730849700 | 0.5645 | 0.069046 | 13.94 | 0.4999 | 0.5789 | 0.493354 | 12907071 |
| 1730763300 | 0.495454 | 0.015153 | 3.15 | 0.491 | 0.53 | 0.47 | 235227 |
| 1730500500 | 0.480301 | -0.019799 | -3.96 | 0.499 | 0.507051 | 0.48 | 196308 |
| 1730414100 | 0.5001 | 0.033 | 7.06 | 0.45 | 0.5885 | 0.45 | 891775 |
| 1730327700 | 0.4671 | -0.0829 | -15.07 | 0.526 | 0.532 | 0.45 | 689935 |
| 1730241300 | 0.55 | -0.1213 | -18.07 | 0.632 | 0.65 | 0.55 | 1336627 |
| 1730154900 | 0.6713 | -0.0128 | -1.87 | 0.58 | 0.6899999 | 0.5798 | 3792520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
