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 | -0.038 | -6.14886731392 | 0.618 | 1 | 0.5395 | 231650 | 0.7202246 | CS |
| 4 | -0.77 | -57.037037037 | 1.35 | 1.58 | 0.5395 | 400969 | 0.84971746 | CS |
| 12 | -1.33 | -69.6335078534 | 1.91 | 2.26 | 0.5395 | 337140 | 1.27015092 | CS |
| 26 | -2.11 | -78.43866171 | 2.69 | 3.2491 | 0.5395 | 322300 | 1.83717662 | CS |
| 52 | -11.38 | -95.1505016722 | 11.96 | 18.42 | 0.5395 | 319569 | 4.44380954 | CS |
| 156 | -8.13 | -93.3409873708 | 8.71 | 35.5 | 0.5395 | 306114 | 8.78782283 | CS |
| 260 | 0 | 0 | 0 | 0.6999 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 0.58 | -0.0094 | -1.59 | 0.5894 | 0.6104 | 0.5617 | 225710 |
| 1726094100 | 0.5894 | 0.0204001 | 3.59 | 0.56 | 0.61 | 0.56 | 122325 |
| 1726007700 | 0.5689999 | 0 | 0.00 | 0.6051 | 0.6137 | 0.55 | 173324 |
| 1725921300 | 0.5689999 | -0.021 | -3.56 | 0.585 | 0.6028 | 0.5395 | 300966 |
| 1725662100 | 0.59 | -0.04 | -6.35 | 0.64 | 0.66 | 0.5625 | 260561 |
| 1725575700 | 0.63 | -0.0308 | -4.66 | 0.665 | 0.6999 | 0.63 | 191671 |
| 1725489300 | 0.6608 | 0.003 | 0.46 | 0.6381 | 0.683 | 0.6381 | 105309 |
| 1725402900 | 0.6578 | -0.0647 | -8.96 | 0.72 | 0.7489 | 0.638 | 254620 |
| 1725057300 | 0.7225 | 0.0015 | 0.21 | 0.7329 | 0.76 | 0.7225 | 43448 |
| 1724970900 | 0.721 | 0.021 | 3.00 | 0.75 | 0.75 | 0.71 | 117067 |
| 1724884500 | 0.7 | -0.0291 | -3.99 | 0.72 | 0.7719 | 0.7 | 173530 |
| 1724798100 | 0.7291 | -0.0019 | -0.26 | 0.73 | 0.7679899 | 0.7 | 203229 |
| 1724711700 | 0.731 | -0.0385 | -5.00 | 0.76 | 0.8198 | 0.73 | 204609 |
| 1724452500 | 0.7695 | -0.0456 | -5.59 | 0.826 | 0.859899 | 0.75 | 292823 |
| 1724366100 | 0.8151 | -0.09 | -9.94 | 0.93 | 0.9491 | 0.81 | 316538 |
| 1724279700 | 0.9051 | 0.0411 | 4.76 | 0.9 | 1 | 0.8901 | 376076 |
| 1724193300 | 0.864 | 0.104 | 13.68 | 0.77 | 0.9 | 0.76 | 514052 |
| 1724106900 | 0.76 | 0.081 | 11.93 | 0.67 | 0.7758 | 0.6544 | 307284 |
| 1723847700 | 0.679 | 0.0851 | 14.33 | 0.5908 | 0.6797 | 0.5908 | 192423 |
| 1723761300 | 0.5939 | -0.0261 | -4.21 | 0.618 | 0.6681 | 0.583 | 251490 |
| 1723674900 | 0.62 | -0.014 | -2.21 | 0.6596999 | 0.6596999 | 0.6079 | 120976 |
| 1723588500 | 0.634 | -0.0229 | -3.49 | 0.66 | 0.679 | 0.615 | 136969 |
| 1723502100 | 0.6569 | 0.0209 | 3.29 | 0.64 | 0.7157 | 0.64 | 149338 |
| 1723242900 | 0.636 | -0.0241 | -3.65 | 0.67 | 0.72 | 0.6338 | 214421 |
| 1723156500 | 0.6601 | -0.02 | -2.94 | 0.6778 | 0.708 | 0.6531 | 77717 |
| 1723070100 | 0.6801 | 0.0283 | 4.34 | 0.652 | 0.715 | 0.652 | 79119 |
| 1722983700 | 0.6518 | -0.0783 | -10.72 | 0.73 | 0.7501 | 0.65 | 198590 |
| 1722897300 | 0.7301 | 0.0001 | 0.01 | 0.64 | 0.7481 | 0.63 | 249662 |
| 1722638100 | 0.73 | -0.0451 | -5.82 | 0.7751 | 0.8189999 | 0.73 | 203699 |
| 1722551700 | 0.7751 | -0.0599 | -7.17 | 0.8338 | 0.87 | 0.757 | 330289 |
| 1722465300 | 0.835 | 0.07 | 9.15 | 0.75 | 0.9195 | 0.73 | 1063208 |
| 1722378900 | 0.765 | 0.1182 | 18.27 | 0.666 | 0.927 | 0.65 | 5678819 |
| 1722292500 | 0.6468 | -0.0232 | -3.46 | 0.6651 | 0.68285 | 0.62 | 380404 |
| 1722033300 | 0.67 | -0.0333 | -4.73 | 0.701 | 0.7256 | 0.67 | 421831 |
| 1721946900 | 0.7033 | 0.0073001 | 1.05 | 0.7196 | 0.75 | 0.681 | 197605 |
| 1721860500 | 0.6959999 | -0.0465 | -6.26 | 0.74 | 0.76295 | 0.6936 | 263612 |
| 1721774100 | 0.7425 | -0.0276 | -3.58 | 0.78 | 0.8 | 0.7351 | 233341 |
| 1721687700 | 0.7701 | 0.0088 | 1.16 | 0.76 | 0.8111 | 0.75 | 185847 |
| 1721428500 | 0.7613 | -0.0671 | -8.10 | 0.8199999 | 0.8299 | 0.7301 | 494916 |
| 1721342100 | 0.8284 | -0.0691 | -7.70 | 0.88 | 0.9 | 0.8284 | 350323 |
| 1721255700 | 0.8975 | -0.0345 | -3.70 | 0.94 | 0.94 | 0.84 | 442410 |
| 1721169300 | 0.932 | 0.002 | 0.22 | 0.9589 | 0.975 | 0.9205 | 279864 |
| 1721082900 | 0.93 | -0.0102 | -1.08 | 0.9617 | 1.0002 | 0.902 | 183671 |
| 1720823700 | 0.9402 | -0.0081 | -0.85 | 0.9585 | 1.0014 | 0.9338 | 309613 |
| 1720737300 | 0.9483 | 0.0621 | 7.01 | 0.8739 | 0.9568 | 0.85 | 493743 |
| 1720650900 | 0.8862 | -0.0438 | -4.71 | 0.9771 | 0.9798 | 0.8671 | 456536 |
| 1720564500 | 0.93 | -0.0469 | -4.80 | 0.97 | 0.98 | 0.93 | 328526 |
| 1720478100 | 0.9769 | 0.0169 | 1.76 | 0.98 | 1.02 | 0.93 | 543491 |
| 1720218900 | 0.96 | -0.02 | -2.04 | 1 | 1.07 | 0.9595 | 258168 |
| 1720040640 | 0.98 | -0.1 | -9.26 | 1.08 | 1.0867 | 0.972 | 278275 |
| 1719959700 | 1.08 | 0.06 | 5.88 | 1.04 | 1.1299999 | 1.02 | 566830 |
| 1719873300 | 1.02 | -0.38 | -27.14 | 1.26 | 1.29 | 0.9371 | 1531404 |
| 1719614100 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1719527700 | 1.4 | 0.02 | 1.45 | 1.36 | 1.49 | 1.34 | 267043 |
| 1719441300 | 1.3799999 | -0.07 | -4.50 | 1.47 | 1.58 | 1.3799999 | 313689 |
| 1719354900 | 1.445 | -0.03 | -1.70 | 1.46 | 1.47 | 1.37 | 325907 |
| 1719268500 | 1.47 | 0.12 | 8.89 | 1.42 | 1.49 | 1.365 | 298670 |
| 1719009300 | 1.35 | 0.05 | 3.85 | 1.3 | 1.37 | 1.26 | 331752 |
| 1718922900 | 1.3 | -0.05 | -3.70 | 1.35 | 1.43 | 1.29 | 213610 |
| 1718750100 | 1.35 | 0.01 | 0.75 | 1.33 | 1.42 | 1.26 | 335961 |
| 1718663700 | 1.34 | -0.02 | -1.47 | 1.33 | 1.42 | 1.32 | 255908 |
| 1718404500 | 1.36 | -0.18 | -11.69 | 1.56 | 1.56 | 1.35 | 362856 |
| 1718318100 | 1.54 | 0.04 | 2.67 | 1.47 | 1.65 | 1.47 | 274233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
