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 | -0.0428 | -28.5333333333 | 0.15 | 0.1849 | 0.1 | 3862681 | 0.14202393 | CS |
| 4 | -0.272 | -71.7299578059 | 0.3792 | 0.784 | 0.1 | 15264001 | 0.50537158 | CS |
| 12 | -1.2928 | -92.3428571429 | 1.4 | 1.48 | 0.1 | 16090616 | 0.63726163 | CS |
| 26 | -0.9928 | -90.2545454545 | 1.1 | 1.59 | 0.1 | 7489856 | 0.63864728 | CS |
| 52 | -3.6828 | -97.1715039578 | 3.79 | 4.12 | 0.1 | 3800783 | 0.64697703 | CS |
| 156 | -58.9928 | -99.8186125212 | 59.1 | 66.75 | 0.1 | 1424318 | 2.28611266 | CS |
| 260 | -212.2928 | -99.9495291902 | 212.4 | 286.8435 | 0.1 | 989634 | 24.50315364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.1072 | 0 | 0.00 | 0.1072 | 0.1072 | 0.1072 | 0 |
| 1735256100 | 0.1072 | 0 | 0.00 | 0.1072 | 0.1072 | 0.1072 | 0 |
| 1735077840 | 0.1072 | -0.0328 | -23.43 | 0.14 | 0.147 | 0.1 | 4321631 |
| 1734996900 | 0.14 | -0.02 | -12.50 | 0.151 | 0.16 | 0.128 | 2478055 |
| 1734737700 | 0.16 | -0.19 | -54.29 | 0.15 | 0.1849 | 0.135 | 8651037 |
| 1734651300 | 0.35 | -0.0025 | -0.71 | 0.3535 | 0.369899 | 0.3438 | 2954370 |
| 1734564900 | 0.3525 | -0.0109 | -3.00 | 0.3754 | 0.3799 | 0.3428 | 558701 |
| 1734478500 | 0.3634 | -0.0091 | -2.44 | 0.364 | 0.38 | 0.34 | 734126 |
| 1734392100 | 0.3725 | -0.0275 | -6.88 | 0.38 | 0.399 | 0.364 | 628135 |
| 1734132900 | 0.4 | -0.004 | -0.99 | 0.4 | 0.4099 | 0.381 | 589712 |
| 1734046500 | 0.404 | -0.0218 | -5.12 | 0.435 | 0.435 | 0.3945 | 752935 |
| 1733960100 | 0.4258 | -0.0242 | -5.38 | 0.4499 | 0.4499 | 0.4107 | 769225 |
| 1733873700 | 0.45 | 0.011599 | 2.65 | 0.4455 | 0.4689 | 0.4303 | 1035455 |
| 1733787300 | 0.438401 | 0.023201 | 5.59 | 0.4549 | 0.4715 | 0.41601 | 2194119 |
| 1733528100 | 0.4152 | -0.1244 | -23.05 | 0.47 | 0.5405 | 0.403 | 6654636 |
| 1733441700 | 0.5396 | 0.2029 | 60.26 | 0.3631 | 0.784 | 0.3631 | 249801554 |
| 1733355300 | 0.3367 | -0.0333 | -9.00 | 0.3767 | 0.3796 | 0.3301 | 3584225 |
| 1733268900 | 0.37 | 0.0067 | 1.84 | 0.38 | 0.3909 | 0.3574 | 1220229 |
| 1733182500 | 0.3633 | -0.0157 | -4.14 | 0.37 | 0.376 | 0.355 | 2562962 |
| 1732917840 | 0.379 | 0.0046 | 1.23 | 0.3792 | 0.3897 | 0.36 | 524911 |
| 1732750500 | 0.3744 | 0.0044 | 1.19 | 0.42 | 0.42 | 0.3681 | 2474719 |
| 1732664100 | 0.37 | -0.0316 | -7.87 | 0.3936 | 0.40999 | 0.3333999 | 3901713 |
| 1732577700 | 0.4016 | 0.0663 | 19.77 | 0.3396 | 0.44 | 0.332551 | 3249103 |
| 1732318500 | 0.3353 | -0.0447 | -11.76 | 0.42 | 0.439 | 0.3325 | 7843714 |
| 1732232100 | 0.38 | -0.008 | -2.06 | 0.4 | 0.4 | 0.361 | 13216361 |
| 1732145700 | 0.388 | -0.0157 | -3.89 | 0.3999 | 0.4198 | 0.381 | 817946 |
| 1732059300 | 0.4037 | -0.049 | -10.82 | 0.459 | 0.46 | 0.3927 | 1852193 |
| 1731972900 | 0.4527 | -0.0145 | -3.10 | 0.4478 | 0.62 | 0.4325 | 10092457 |
| 1731713700 | 0.4672 | -0.1428 | -23.41 | 0.535 | 0.55 | 0.415 | 8058006 |
| 1731627300 | 0.61 | 0.2879 | 89.38 | 0.33 | 1.1299999 | 0.3258 | 331165851 |
| 1731540900 | 0.3221 | -0.0093 | -2.81 | 0.327 | 0.3366 | 0.3201 | 118119 |
| 1731454500 | 0.3313999 | -0.0165 | -4.74 | 0.3533 | 0.3599 | 0.3301 | 161450 |
| 1731368100 | 0.3479 | -0.01 | -2.79 | 0.36 | 0.36 | 0.342 | 125290 |
| 1731108900 | 0.3579 | -0.0354 | -9.00 | 0.3933 | 0.3933 | 0.3436 | 254320 |
| 1731022500 | 0.3933 | -0.0248 | -5.93 | 0.4249 | 0.4249 | 0.3511 | 573684 |
| 1730936100 | 0.4181 | 0.0004 | 0.10 | 0.4158 | 0.4224 | 0.4157 | 72587 |
| 1730849700 | 0.4177 | -0.0394 | -8.62 | 0.45 | 0.4501 | 0.4101 | 116091 |
| 1730763300 | 0.4571 | -0.0007 | -0.15 | 0.4726 | 0.4726 | 0.453 | 58491 |
| 1730500500 | 0.4578 | 0.0078 | 1.73 | 0.45 | 0.4599 | 0.45 | 70850 |
| 1730414100 | 0.45 | 0 | 0.00 | 0.45 | 0.4574 | 0.45 | 198572 |
| 1730327700 | 0.45 | -0.0002 | -0.04 | 0.4524 | 0.454768 | 0.45 | 122138 |
| 1730241300 | 0.4502 | -0.0501 | -10.01 | 0.5001 | 0.503 | 0.45 | 580742 |
| 1730154900 | 0.5003 | -0.0997 | -16.62 | 0.5923 | 0.5927 | 0.4761 | 372045 |
| 1729895700 | 0.6 | -0.0266 | -4.25 | 0.592 | 0.6198 | 0.5901 | 151414 |
| 1729809300 | 0.6266 | -0.0412 | -6.17 | 0.6476 | 0.65 | 0.6001 | 549654 |
| 1729722900 | 0.6677999 | -0.0391 | -5.53 | 0.68 | 0.69951 | 0.64 | 284519 |
| 1729636500 | 0.7069 | -0.0419 | -5.60 | 0.75 | 0.765 | 0.6601 | 837050 |
| 1729550100 | 0.7488 | -0.0012 | -0.16 | 0.74 | 0.83 | 0.7005 | 1452932 |
| 1729290900 | 0.75 | -0.18 | -19.35 | 0.685 | 0.8777 | 0.685 | 7712706 |
| 1729204500 | 0.93 | 0.604901 | 186.07 | 0.5598999 | 1.34 | 0.4056 | 231588965 |
| 1729118100 | 0.325099 | -0.012801 | -3.79 | 0.322 | 0.335 | 0.3106 | 14518693 |
| 1729031700 | 0.3379 | -0.052 | -13.34 | 0.3449999 | 0.366 | 0.3174 | 1568300 |
| 1728945300 | 0.3899 | -1.0801 | -73.48 | 0.32 | 0.43 | 0.295 | 7052798 |
| 1728686100 | 1.47 | -0.01 | -0.68 | 1.48 | 1.48 | 1.47 | 169802 |
| 1728599700 | 1.48 | 0.02 | 1.37 | 1.43 | 1.48 | 1.41 | 18184 |
| 1728513300 | 1.46 | 0.04 | 2.74 | 1.42 | 1.46 | 1.4 | 17431 |
| 1728426900 | 1.4211 | -0.02 | -1.31 | 1.44 | 1.47 | 1.42 | 8387 |
| 1728340500 | 1.44 | -0.02 | -1.38 | 1.47 | 1.47 | 1.44 | 6011 |
| 1728081300 | 1.4601 | 0.05 | 3.55 | 1.4 | 1.47 | 1.4 | 53296 |
| 1727994900 | 1.41 | 0.1 | 7.63 | 1.34 | 1.41 | 1.34 | 14639 |
| 1727908500 | 1.31 | -0.06 | -4.03 | 1.35 | 1.35 | 1.21 | 11233 |
| 1727822100 | 1.365 | -0.04 | -2.85 | 1.3799999 | 1.41 | 1.3 | 32476 |
| 1727735700 | 1.405 | -0.01 | -0.35 | 1.32 | 1.4099 | 1.32 | 22956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
