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 | -0.091199 | -23.3843589744 | 0.39 | 0.39 | 0.2701 | 2558396 | 0.32179818 | CS |
| 4 | -1.711199 | -85.134278607 | 2.01 | 2.3297 | 0.2701 | 2088928 | 0.41289213 | CS |
| 12 | -1.881199 | -86.2935321101 | 2.18 | 3.27 | 0.2701 | 717319 | 0.51614411 | CS |
| 26 | -2.101199 | -87.5499583333 | 2.4 | 3.27 | 0.2701 | 333451 | 0.59539045 | CS |
| 52 | -2.841199 | -90.484044586 | 3.14 | 3.85 | 0.2701 | 169376 | 0.64030722 | CS |
| 156 | -2.841199 | -90.484044586 | 3.14 | 3.85 | 0.2701 | 55858 | 0.64030722 | CS |
| 260 | -1.041199 | -77.7014179104 | 1.34 | 4.2 | 0.2701 | 205372 | 1.34708263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.3212 | 0.0102 | 3.28 | 0.3168 | 0.3289 | 0.3025 | 2820101 |
| 1738884900 | 0.311 | 0.006 | 1.97 | 0.318 | 0.3338 | 0.3037 | 3045604 |
| 1738798500 | 0.305 | -0.015 | -4.69 | 0.31 | 0.32 | 0.3011249 | 1786586 |
| 1738712100 | 0.32 | -0.027 | -7.78 | 0.3358999 | 0.33999 | 0.305 | 2405344 |
| 1738625700 | 0.3469999 | -0.0465 | -11.82 | 0.39 | 0.39 | 0.3303 | 2734346 |
| 1738366500 | 0.3935 | 0.0005 | 0.13 | 0.405 | 0.4152 | 0.385 | 2667474 |
| 1738280100 | 0.393 | -0.007 | -1.75 | 0.38 | 0.409799 | 0.38 | 3217217 |
| 1738193700 | 0.4 | -0.038 | -8.68 | 0.45 | 0.45 | 0.38 | 2841187 |
| 1738107300 | 0.438 | 0.0138 | 3.25 | 0.4281 | 0.4935 | 0.422 | 3869657 |
| 1738020900 | 0.4242 | -0.0809 | -16.02 | 0.47 | 0.476 | 0.4 | 5207906 |
| 1737761700 | 0.5051 | -0.8049 | -61.44 | 0.575 | 0.5785 | 0.4965 | 6539763 |
| 1737675300 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1737588900 | 1.31 | -0.41 | -23.67 | 1.74 | 1.74 | 1.3 | 203199 |
| 1737502500 | 1.7162 | -0.37 | -17.89 | 2.09 | 2.2 | 1.6399999 | 174265 |
| 1737156900 | 2.09 | -0.02 | -1.11 | 2.1 | 2.25 | 2.072 | 34352 |
| 1737070500 | 2.1134 | 0.03 | 1.61 | 2.11 | 2.1791999 | 2.0482999 | 11912 |
| 1736984100 | 2.08 | -0.1 | -4.59 | 2.18 | 2.3297 | 2.0623999 | 19167 |
| 1736897700 | 2.18 | 0.11 | 5.31 | 2.13 | 2.22 | 2.0400999 | 16772 |
| 1736811300 | 2.07 | -0.02 | -0.96 | 2.0099999 | 2.08 | 2.0099999 | 5846 |
| 1736552100 | 2.09 | 0.07 | 3.47 | 2 | 2.184 | 2 | 8277 |
| 1736379300 | 2.02 | -0.06 | -2.88 | 2.07 | 2.1922 | 2 | 11552 |
| 1736292900 | 2.08 | -0.07 | -3.26 | 2.21 | 2.21 | 2.08 | 7702 |
| 1736206500 | 2.15 | -0.05 | -2.27 | 2.22 | 2.22 | 2.1 | 4742 |
| 1735947300 | 2.2 | 0 | 0.00 | 2.2 | 2.22 | 2.1728 | 13629 |
| 1735860900 | 2.2 | -0.03 | -1.35 | 2.22 | 2.23 | 2.0722999 | 10524 |
| 1735688100 | 2.23 | -0.01 | -0.45 | 2.27 | 2.3 | 2.1511999 | 12255 |
| 1735601700 | 2.24 | 0.14 | 6.67 | 2.08 | 2.2599999 | 2.08 | 25037 |
| 1735342500 | 2.1 | -0.02 | -0.94 | 2.12 | 2.24 | 2.0479 | 15493 |
| 1735256100 | 2.12 | 0.07 | 3.41 | 2.04 | 2.1594 | 2.04 | 4469 |
| 1735077840 | 2.05 | 0.08 | 4.06 | 2.02 | 2.06 | 1.98 | 4723 |
| 1734996900 | 1.97 | -0.04 | -1.99 | 2.05 | 2.1091 | 1.95 | 38077 |
| 1734737700 | 2.0099999 | -0.08 | -3.83 | 2.02 | 2.2517 | 1.97 | 71772 |
| 1734651300 | 2.09 | -0.03 | -1.42 | 2.06 | 2.2 | 2.0299999 | 16639 |
| 1734564900 | 2.12 | -0.05 | -2.30 | 2.17 | 2.24 | 2.1001 | 4500 |
| 1734478500 | 2.17 | -0.06 | -2.69 | 2.15 | 2.3917 | 2.15 | 11387 |
| 1734392100 | 2.23 | -0.11 | -4.70 | 2.0299999 | 2.4 | 2.0019999 | 45656 |
| 1734132900 | 2.34 | -0.1 | -4.24 | 2.37 | 2.47 | 2.3 | 14659 |
| 1734046500 | 2.4436 | -0.01 | -0.26 | 2.5299999 | 2.665 | 2.3018 | 54812 |
| 1733960100 | 2.45 | 0.02 | 0.82 | 2.43 | 2.65 | 2.43 | 19513 |
| 1733873700 | 2.43 | 0.04 | 1.67 | 2.42 | 2.5099999 | 2.34 | 21427 |
| 1733787300 | 2.39 | 0.11 | 4.82 | 2.31 | 2.57 | 2.31 | 28916 |
| 1733528100 | 2.2799999 | -0.08 | -3.39 | 2.33 | 2.33 | 2.2589 | 11788 |
| 1733441700 | 2.36 | -0.2 | -7.85 | 2.5299999 | 2.5299999 | 2.0888 | 49471 |
| 1733355300 | 2.5611 | -0.24 | -8.53 | 2.64 | 2.7254 | 2.48 | 16537 |
| 1733268900 | 2.8 | 0.06 | 2.19 | 2.68 | 2.99 | 2.5859 | 26754 |
| 1733182500 | 2.74 | -0.14 | -4.86 | 2.9 | 2.9 | 2.6701 | 27263 |
| 1732917840 | 2.88 | 0.26 | 9.89 | 2.64 | 2.9373999 | 2.6071 | 26084 |
| 1732750500 | 2.6208999 | -0.15 | -5.38 | 2.86 | 2.86 | 2.6 | 26689 |
| 1732664100 | 2.77 | -0.07 | -2.46 | 3.27 | 3.27 | 2.6701 | 110573 |
| 1732577700 | 2.84 | 0.07 | 2.34 | 2.77 | 2.93 | 2.65 | 59317 |
| 1732318500 | 2.775 | 0.61 | 27.88 | 2.75 | 2.89 | 2.5 | 511961 |
| 1732232100 | 2.17 | 0.07 | 3.14 | 2.2 | 2.2 | 2.13 | 4121 |
| 1732145700 | 2.1039 | -0.02 | -0.81 | 2.22 | 2.22 | 2.1001 | 9787 |
| 1732059300 | 2.1211 | -0.05 | -2.10 | 2.18 | 2.18 | 2.1 | 8917 |
| 1731972900 | 2.1667 | 0.03 | 1.25 | 2.18 | 2.22 | 2.16 | 4840 |
| 1731713700 | 2.14 | -0.01 | -0.47 | 2.25 | 2.25 | 2.1 | 5202 |
| 1731627300 | 2.15 | -0.02 | -0.95 | 2.27 | 2.27 | 2.13 | 8053 |
| 1731540900 | 2.1707 | -0.03 | -1.39 | 2.33 | 2.33 | 2.15 | 14197 |
| 1731454500 | 2.2014 | -0.04 | -1.97 | 2.2799999 | 2.39 | 2.2 | 20260 |
| 1731368100 | 2.2456999 | 0.08 | 3.49 | 2.3 | 2.3 | 2.1019 | 11905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
