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 | -0.0179 | -5.14515665421 | 0.3479 | 0.3806 | 0.3179 | 1107898 | 0.34372759 | CS |
| 4 | -0.15 | -31.25 | 0.48 | 0.521 | 0.3179 | 1971409 | 0.43341807 | CS |
| 12 | -2.22 | -87.0588235294 | 2.55 | 12.9 | 0.306 | 7203703 | 0.97409077 | CS |
| 26 | -1.47 | -81.6666666667 | 1.8 | 12.9 | 0.306 | 4110312 | 1.30064253 | CS |
| 52 | -0.459 | -58.174904943 | 0.789 | 12.9 | 0.306 | 2488475 | 1.32186363 | CS |
| 156 | -1.33 | -80.1204819277 | 1.66 | 12.9 | 0.175 | 1093513 | 1.46415521 | CS |
| 260 | -13.38 | -97.5929978118 | 13.71 | 14.5157 | 0.175 | 1057384 | 1.80712371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.3313999 | -0.0038 | -1.13 | 0.3387 | 0.3469 | 0.3249 | 1133667 |
| 1721860500 | 0.3352 | -0.0264 | -7.30 | 0.3449999 | 0.3569 | 0.335 | 922585 |
| 1721774100 | 0.3616 | 0.0248 | 7.36 | 0.339 | 0.3806 | 0.3384 | 1475896 |
| 1721687700 | 0.3368 | -0.0072 | -2.09 | 0.3369 | 0.3428 | 0.3304 | 1257430 |
| 1721428500 | 0.3439999 | -0.012 | -3.37 | 0.3494 | 0.354999 | 0.3407 | 869514 |
| 1721342100 | 0.356 | -0.014 | -3.78 | 0.36 | 0.3694 | 0.3547 | 926132 |
| 1721255700 | 0.37 | -0.0211 | -5.40 | 0.3841 | 0.3841 | 0.367 | 1491043 |
| 1721169300 | 0.3911 | -0.0009 | -0.23 | 0.3922 | 0.3985 | 0.3806 | 903570 |
| 1721082900 | 0.392 | -0.0197 | -4.79 | 0.4116 | 0.4116 | 0.39 | 1082887 |
| 1720823700 | 0.4117 | 0.009 | 2.23 | 0.3965 | 0.4188 | 0.3938 | 1145672 |
| 1720737300 | 0.4027 | 0.0122 | 3.12 | 0.39 | 0.4089999 | 0.3811 | 1324064 |
| 1720650900 | 0.3905 | 0.0105 | 2.76 | 0.3972 | 0.3972 | 0.38 | 1138652 |
| 1720564500 | 0.38 | -0.0275 | -6.75 | 0.4 | 0.4043 | 0.3691 | 1411848 |
| 1720478100 | 0.4074999 | -0.0226 | -5.25 | 0.419 | 0.4243 | 0.405 | 1304789 |
| 1720218900 | 0.4301 | 0.0043 | 1.01 | 0.44 | 0.44 | 0.4074999 | 1574035 |
| 1720040640 | 0.4258 | -0.0086 | -1.98 | 0.4277 | 0.434 | 0.399 | 1647531 |
| 1719959700 | 0.4344 | -0.0322 | -6.90 | 0.4665 | 0.4665 | 0.4 | 3043606 |
| 1719873300 | 0.4666 | 0.0304 | 6.97 | 0.47 | 0.4779 | 0.425 | 3727666 |
| 1719614100 | 0.4362 | 0 | 0.00 | 0.4362 | 0.4362 | 0.4362 | 0 |
| 1719527700 | 0.4362 | 0.0132 | 3.12 | 0.4316 | 0.4669 | 0.4072 | 4085268 |
| 1719441300 | 0.423 | 0.0181 | 4.47 | 0.4001 | 0.4355 | 0.39 | 3236570 |
| 1719354900 | 0.4049 | 0.0189 | 4.90 | 0.38 | 0.4148 | 0.3701 | 3783921 |
| 1719268500 | 0.386 | -0.02 | -4.93 | 0.39 | 0.4 | 0.3548 | 2363804 |
| 1719009300 | 0.406 | 0.0301 | 8.01 | 0.3449999 | 0.415 | 0.3449999 | 6669707 |
| 1718922900 | 0.3759 | 0.0563 | 17.62 | 0.306 | 0.393 | 0.306 | 8080296 |
| 1718750100 | 0.3196 | -0.012 | -3.62 | 0.3301 | 0.34 | 0.316 | 2214960 |
| 1718663700 | 0.3316 | -0.0244 | -6.85 | 0.37 | 0.37 | 0.33 | 2272647 |
| 1718404500 | 0.356 | -0.014 | -3.78 | 0.361 | 0.374 | 0.3523 | 1634359 |
| 1718318100 | 0.37 | -0.0093 | -2.45 | 0.3580999 | 0.4 | 0.3580999 | 4763035 |
| 1718231700 | 0.3793 | 0.0493 | 14.94 | 0.33 | 0.395 | 0.33 | 11444756 |
| 1718145300 | 0.33 | -0.0172 | -4.95 | 0.3514 | 0.3518 | 0.3247 | 3251533 |
| 1718058900 | 0.3472 | -0.0124 | -3.45 | 0.3597 | 0.3629 | 0.3432 | 3383736 |
| 1717799700 | 0.3595999 | -0.0224 | -5.86 | 0.3807 | 0.3839 | 0.341 | 5001862 |
| 1717713300 | 0.382 | -0.013 | -3.29 | 0.3902 | 0.4013 | 0.3814 | 4028506 |
| 1717626900 | 0.395 | 0.0001001 | 0.03 | 0.3836 | 0.413 | 0.3836 | 4627623 |
| 1717540500 | 0.3948999 | 0.0026999 | 0.69 | 0.4 | 0.4193 | 0.3849 | 5396802 |
| 1717454100 | 0.3922 | -0.0056 | -1.41 | 0.417 | 0.417 | 0.3837 | 5777487 |
| 1717194900 | 0.3978 | 0.0028 | 0.71 | 0.4059 | 0.4326 | 0.3831 | 7197304 |
| 1717108500 | 0.395 | -0.0216 | -5.18 | 0.4224 | 0.4286 | 0.39 | 6250282 |
| 1717022100 | 0.4166 | -0.0149 | -3.45 | 0.4369 | 0.4644 | 0.402 | 8261054 |
| 1716935700 | 0.4315 | -0.0361 | -7.72 | 0.473 | 0.4766 | 0.37 | 17463315 |
| 1716590100 | 0.4676 | -0.0292 | -5.88 | 0.4515 | 0.6074 | 0.4502 | 38898053 |
| 1716503700 | 0.4968 | -0.1312 | -20.89 | 0.6 | 0.6142 | 0.4635 | 26417340 |
| 1716417300 | 0.628 | -0.262 | -29.44 | 0.7869 | 0.8195 | 0.61 | 25024323 |
| 1716330900 | 0.89 | -0.16 | -15.24 | 1.29 | 1.32 | 0.8001 | 53428358 |
| 1716244500 | 1.05 | -5.96 | -85.02 | 9.2899999 | 11.98 | 0.97 | 67927081 |
| 1715985300 | 7.01 | 1 | 16.64 | 6.0599999 | 7.36 | 6.0599999 | 324438 |
| 1715898900 | 6.01 | -1.04 | -14.75 | 7.01 | 7.45 | 5.73 | 365256 |
| 1715812500 | 7.05 | -1.85 | -20.79 | 7.91 | 9 | 5.61 | 938597 |
| 1715726100 | 8.9 | 4.05 | 83.51 | 4.39 | 12.9 | 4.38 | 4212155 |
| 1715639700 | 4.85 | 1.15 | 31.08 | 3.72 | 4.86 | 3.645 | 455341 |
| 1715380500 | 3.7 | 0.34 | 10.12 | 3.24 | 3.77 | 3.22 | 453195 |
| 1715294100 | 3.36 | 0.01 | 0.30 | 3.17 | 3.46 | 3.07 | 404794 |
| 1715207700 | 3.35 | 0.02 | 0.60 | 3.21 | 3.4912 | 3.02 | 1195600 |
| 1715121300 | 3.33 | 1.03 | 44.78 | 2.99 | 4.64 | 2.85 | 33730224 |
| 1715034900 | 2.3 | -0.08 | -3.36 | 2.32 | 2.45 | 2.14 | 232818 |
| 1714775700 | 2.38 | -0.1 | -4.03 | 2.55 | 2.65 | 2.2599999 | 253916 |
| 1714689300 | 2.48 | -0.55 | -18.15 | 2.97 | 3.1174 | 2.33 | 318704 |
| 1714602900 | 3.0299999 | -0.09 | -2.88 | 3.17 | 3.2344 | 2.825 | 130120 |
| 1714516500 | 3.12 | -0.48 | -13.33 | 3.57 | 3.65 | 2.94 | 271814 |
| 1714430100 | 3.6 | 0.72 | 25.00 | 2.86 | 3.75 | 2.83 | 779553 |
| 1714170900 | 2.88 | -0.27 | -8.57 | 2.99 | 3.07 | 2.65 | 260059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
