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 | 0.1325 | 29.4444444444 | 0.45 | 1.09 | 0.436 | 685687 | 0.53171523 | CS |
| 4 | 0.1775 | 43.8271604938 | 0.405 | 1.09 | 0.38 | 475398 | 0.50737871 | CS |
| 12 | 0.0675 | 13.1067961165 | 0.515 | 1.09 | 0.3248 | 381783 | 0.4553698 | CS |
| 26 | -0.2475 | -29.8192771084 | 0.83 | 1.09 | 0.3248 | 377222 | 0.54670414 | CS |
| 52 | -0.9675 | -62.4193548387 | 1.55 | 2.6 | 0.3248 | 355441 | 1.09694151 | CS |
| 156 | -4.7075 | -88.988657845 | 5.29 | 6.51 | 0.3248 | 147580 | 1.45848251 | CS |
| 260 | -19.4275 | -97.0889555222 | 20.01 | 33.34 | 0.3248 | 269539 | 7.78728691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 0.6445 | 0.1515 | 30.73 | 0.7201 | 0.9244 | 0.6086 | 295858636 |
| 1737502500 | 0.493 | -0.0371 | -7.00 | 0.5314 | 0.548 | 0.49 | 740227 |
| 1737156900 | 0.5301 | -0.0299 | -5.34 | 0.535 | 0.5499 | 0.49 | 640423 |
| 1737070500 | 0.56 | 0.0432 | 8.36 | 0.511 | 0.59 | 0.5 | 1151728 |
| 1736984100 | 0.5168 | 0.0568 | 12.35 | 0.45 | 0.5379 | 0.436 | 221034 |
| 1736897700 | 0.46 | -0.061 | -11.71 | 0.52 | 0.52 | 0.4301 | 208158 |
| 1736811300 | 0.521 | -0.0075 | -1.42 | 0.5208 | 0.55 | 0.51 | 76657 |
| 1736552100 | 0.5285 | -0.0155 | -2.85 | 0.555 | 0.58 | 0.5071 | 431534 |
| 1736379300 | 0.544 | 0.009 | 1.68 | 0.53 | 0.55 | 0.51 | 218265 |
| 1736292900 | 0.535 | -0.013 | -2.37 | 0.5185 | 0.58 | 0.48 | 642652 |
| 1736206500 | 0.548 | 0.0281 | 5.40 | 0.54 | 0.5481 | 0.481 | 604198 |
| 1735947300 | 0.5199 | 0.0699 | 15.53 | 0.46 | 0.5383 | 0.45 | 1247129 |
| 1735860900 | 0.45 | 0.0383 | 9.30 | 0.4099999 | 0.45 | 0.39 | 285512 |
| 1735688100 | 0.4117 | 0.0027001 | 0.66 | 0.422 | 0.422 | 0.38 | 319645 |
| 1735601700 | 0.4089999 | -0.001 | -0.24 | 0.419 | 0.433624 | 0.3985 | 235337 |
| 1735342500 | 0.4099999 | -0.0049 | -1.18 | 0.429 | 0.4328 | 0.397 | 488971 |
| 1735256100 | 0.4149 | 0.0147 | 3.67 | 0.405 | 0.429 | 0.39 | 166410 |
| 1735077840 | 0.4002 | 0.0012 | 0.30 | 0.387 | 0.405 | 0.382 | 123549 |
| 1734996900 | 0.399 | -0.0011 | -0.27 | 0.4315 | 0.4499 | 0.38 | 638133 |
| 1734737700 | 0.4001 | -0.02 | -4.76 | 0.4175 | 0.44 | 0.3988 | 192811 |
| 1734651300 | 0.4201 | -0.0129 | -2.98 | 0.447 | 0.4475 | 0.419 | 136061 |
| 1734564900 | 0.433 | 0.0031 | 0.72 | 0.4193 | 0.45 | 0.3906 | 406676 |
| 1734478500 | 0.4299 | -0.0001 | -0.02 | 0.43 | 0.445 | 0.42 | 146452 |
| 1734392100 | 0.43 | 0.026724 | 6.63 | 0.4 | 0.441 | 0.4 | 525132 |
| 1734132900 | 0.403276 | 0.003176 | 0.79 | 0.4 | 0.415 | 0.4 | 155059 |
| 1734046500 | 0.4001 | 0.0201 | 5.29 | 0.4 | 0.4199 | 0.4 | 439253 |
| 1733960100 | 0.38 | -0.0204 | -5.09 | 0.3884 | 0.3946 | 0.3643 | 77943 |
| 1733873700 | 0.4004 | -0.0192 | -4.58 | 0.4196 | 0.45 | 0.3615 | 504042 |
| 1733787300 | 0.4196 | 0.0395 | 10.39 | 0.4 | 0.48 | 0.39 | 923603 |
| 1733528100 | 0.3801 | 0.0132 | 3.60 | 0.3705 | 0.39 | 0.3609 | 292946 |
| 1733441700 | 0.3669 | -0.0005 | -0.14 | 0.377 | 0.378 | 0.3604 | 88177 |
| 1733355300 | 0.3674 | 0.0072 | 2.00 | 0.377 | 0.377 | 0.36 | 95957 |
| 1733268900 | 0.3602 | -0.0158 | -4.20 | 0.3628 | 0.38 | 0.3512 | 209155 |
| 1733182500 | 0.376 | -0.004 | -1.05 | 0.38 | 0.39925 | 0.3618 | 269765 |
| 1732917840 | 0.38 | -0.0195 | -4.88 | 0.3935 | 0.4 | 0.3617 | 214042 |
| 1732750500 | 0.3995 | -0.0085 | -2.08 | 0.392 | 0.4099999 | 0.3604 | 242685 |
| 1732664100 | 0.4079999 | 0.0259999 | 6.81 | 0.4099999 | 0.415 | 0.38 | 204476 |
| 1732577700 | 0.382 | 0.006 | 1.60 | 0.369 | 0.4 | 0.36 | 268832 |
| 1732318500 | 0.376 | 0.0276 | 7.92 | 0.3484 | 0.4 | 0.33 | 327016 |
| 1732232100 | 0.3484 | -0.0375 | -9.72 | 0.38 | 0.415 | 0.3248 | 398694 |
| 1732145700 | 0.3859 | -0.0221 | -5.42 | 0.4079999 | 0.4079999 | 0.3661 | 167352 |
| 1732059300 | 0.4079999 | -0.0035 | -0.85 | 0.4 | 0.411499 | 0.381 | 275910 |
| 1731972900 | 0.4115 | -0.033 | -7.42 | 0.439 | 0.4765 | 0.392 | 213018 |
| 1731713700 | 0.4445 | -0.0154 | -3.35 | 0.4599 | 0.4599 | 0.43 | 205405 |
| 1731627300 | 0.4599 | -0.0201 | -4.19 | 0.49 | 0.49 | 0.4218 | 380697 |
| 1731540900 | 0.48 | 0.01 | 2.13 | 0.53 | 0.53 | 0.404 | 2465688 |
| 1731454500 | 0.47 | 0.0223 | 4.98 | 0.435 | 0.48 | 0.435 | 354083 |
| 1731368100 | 0.4477 | 0.0077 | 1.75 | 0.43 | 0.4499 | 0.42 | 139400 |
| 1731108900 | 0.44 | 0 | 0.00 | 0.44 | 0.4698 | 0.4275 | 337520 |
| 1731022500 | 0.44 | 0.0467 | 11.87 | 0.3933 | 0.4599 | 0.387 | 252532 |
| 1730936100 | 0.3933 | -0.0283 | -6.71 | 0.4 | 0.4099999 | 0.3503 | 440245 |
| 1730849700 | 0.4216 | -0.0084 | -1.95 | 0.42 | 0.45 | 0.4005 | 312193 |
| 1730763300 | 0.43 | 0.0125 | 2.99 | 0.4175 | 0.462 | 0.415 | 281588 |
| 1730500500 | 0.4175 | -0.0595 | -12.47 | 0.451 | 0.48 | 0.4016 | 385497 |
| 1730414100 | 0.477 | -0.01 | -2.05 | 0.4583 | 0.53 | 0.4501 | 251086 |
| 1730327700 | 0.487 | -0.0545 | -10.06 | 0.51 | 0.52 | 0.4447 | 616974 |
| 1730241300 | 0.5415 | -0.0343 | -5.96 | 0.5316999 | 0.6 | 0.4863 | 964503 |
| 1730154900 | 0.5758 | -0.1023 | -15.09 | 0.654 | 0.6741 | 0.5207 | 12035808 |
| 1729895700 | 0.6781 | 0.1031 | 17.93 | 0.6 | 0.6949999 | 0.59 | 902748 |
| 1729809300 | 0.575 | 0.0395 | 7.38 | 0.53 | 0.595 | 0.52 | 658176 |
| 1729722900 | 0.5355 | 0.0283 | 5.58 | 0.5072 | 0.55 | 0.5001 | 578145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
