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 | 0.545 | 112.371134021 | 0.485 | 1.16 | 0.485 | 901918 | 0.90127147 | CS |
| 4 | 0.6467 | 168.719019045 | 0.3833 | 1.16 | 0.337 | 565430 | 0.63515461 | CS |
| 12 | 0.4599 | 80.6700578846 | 0.5701 | 1.16 | 0.32 | 494964 | 0.49443158 | CS |
| 26 | 0.41 | 66.1290322581 | 0.62 | 1.16 | 0.32 | 368294 | 0.53542628 | CS |
| 52 | -0.33 | -24.2647058824 | 1.36 | 2.05 | 0.32 | 780275 | 1.09028337 | CS |
| 156 | -5.97 | -85.2857142857 | 7 | 17.75 | 0.32 | 761087 | 1.76941599 | CS |
| 260 | -5.97 | -85.2857142857 | 7 | 17.75 | 0.32 | 761087 | 1.76941599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 1.03 | 0.25 | 32.58 | 0.78 | 1.16 | 0.7769 | 2881526 |
| 1734737700 | 0.7769 | 0.15 | 23.93 | 0.6 | 0.8 | 0.5999 | 545039 |
| 1734651300 | 0.6269 | -0.0112 | -1.76 | 0.638 | 0.65 | 0.5985 | 229488 |
| 1734564900 | 0.6381 | 0.0382 | 6.37 | 0.6 | 0.678 | 0.59 | 446318 |
| 1734478500 | 0.5999 | 0.0999 | 19.98 | 0.485 | 0.5999 | 0.485 | 407219 |
| 1734392100 | 0.5 | -0.05 | -9.09 | 0.5384 | 0.55 | 0.4408 | 243917 |
| 1734132900 | 0.55 | 0.0032001 | 0.59 | 0.547 | 0.58 | 0.520001 | 221056 |
| 1734046500 | 0.5467999 | 0.0077999 | 1.45 | 0.54 | 0.5699999 | 0.51 | 126568 |
| 1733960100 | 0.539 | 0.0762 | 16.46 | 0.4588 | 0.55 | 0.437201 | 389585 |
| 1733873700 | 0.4628 | 0.0262 | 6.00 | 0.4235 | 0.58 | 0.4235 | 970240 |
| 1733787300 | 0.4366 | 0.0566 | 14.89 | 0.3505 | 0.487 | 0.3505 | 582283 |
| 1733528100 | 0.38 | 0.007 | 1.88 | 0.37 | 0.38 | 0.35 | 59160 |
| 1733441700 | 0.373 | -0.027 | -6.75 | 0.388 | 0.3983 | 0.3705 | 73795 |
| 1733355300 | 0.4 | 0.0319 | 8.67 | 0.378 | 0.4 | 0.337 | 236122 |
| 1733268900 | 0.3681 | -0.0619 | -14.40 | 0.39 | 0.4045 | 0.3567 | 1097703 |
| 1733182500 | 0.43 | -0.02 | -4.44 | 0.44 | 0.4653 | 0.4049 | 1660245 |
| 1732917840 | 0.45 | -0.0202 | -4.30 | 0.44 | 0.46 | 0.44 | 18764 |
| 1732750500 | 0.4702 | -0.004 | -0.84 | 0.46 | 0.4818 | 0.435 | 105015 |
| 1732664100 | 0.4742 | 0.079 | 19.99 | 0.3832999 | 0.4769 | 0.3832999 | 449118 |
| 1732577700 | 0.3952 | -0.0148 | -3.61 | 0.3862 | 0.4 | 0.33 | 129544 |
| 1732318500 | 0.4099999 | 0.0398999 | 10.78 | 0.359 | 0.4292 | 0.34 | 113124 |
| 1732232100 | 0.3701 | 0.0168 | 4.76 | 0.36 | 0.38 | 0.35 | 193122 |
| 1732145700 | 0.3533 | -0.0181 | -4.87 | 0.355 | 0.38 | 0.34 | 87206 |
| 1732059300 | 0.3714 | -0.012 | -3.13 | 0.3819 | 0.3832999 | 0.36 | 121738 |
| 1731972900 | 0.3834 | 0.0234 | 6.50 | 0.3492 | 0.4099999 | 0.325 | 172186 |
| 1731713700 | 0.36 | -0.0128 | -3.43 | 0.3498 | 0.385 | 0.3305 | 204933 |
| 1731627300 | 0.3728 | 0.0207 | 5.88 | 0.34 | 0.398 | 0.32 | 471785 |
| 1731540900 | 0.3521 | -0.0739 | -17.35 | 0.3846 | 0.386 | 0.3513 | 952802 |
| 1731454500 | 0.426 | 0.036 | 9.23 | 0.4239 | 0.4499 | 0.403 | 9586826 |
| 1731368100 | 0.39 | 0.01971 | 5.32 | 0.3886 | 0.42 | 0.38 | 3892994 |
| 1731108900 | 0.37029 | 0.00299 | 0.81 | 0.37 | 0.38 | 0.3600999 | 32566 |
| 1731022500 | 0.3673 | 0.0162 | 4.61 | 0.3477 | 0.3673 | 0.3477 | 16932 |
| 1730936100 | 0.3511 | 0.0106 | 3.11 | 0.34 | 0.36 | 0.34 | 86975 |
| 1730849700 | 0.3405 | 0.0047 | 1.40 | 0.34 | 0.3479 | 0.335 | 29855 |
| 1730763300 | 0.3358 | -0.0042 | -1.24 | 0.356 | 0.36 | 0.332982 | 37348 |
| 1730500500 | 0.34 | -0.081 | -19.24 | 0.337 | 0.3594 | 0.3231 | 164998 |
| 1730414100 | 0.421 | -0.0183 | -4.17 | 0.431 | 0.4393 | 0.401 | 454050 |
| 1730327700 | 0.4393 | -0.0107 | -2.38 | 0.46 | 0.46 | 0.42 | 33660 |
| 1730241300 | 0.45 | 0.0063 | 1.42 | 0.4201 | 0.45 | 0.4014 | 60188 |
| 1730154900 | 0.4437 | 0.0144 | 3.35 | 0.429 | 0.45 | 0.4007 | 82764 |
| 1729895700 | 0.4293 | 0.0293 | 7.33 | 0.401 | 0.43 | 0.3902 | 29319 |
| 1729809300 | 0.4 | -0.0199 | -4.74 | 0.4215 | 0.444 | 0.3908 | 53696 |
| 1729722900 | 0.4199 | -0.001 | -0.24 | 0.4102 | 0.4249 | 0.3975 | 62643 |
| 1729636500 | 0.4209 | -0.0002 | -0.05 | 0.4212 | 0.4599 | 0.4099999 | 44972 |
| 1729550100 | 0.4211 | 0.0011 | 0.26 | 0.446 | 0.4628 | 0.42 | 106268 |
| 1729290900 | 0.42 | -0.018 | -4.11 | 0.4255 | 0.455 | 0.4101 | 109504 |
| 1729204500 | 0.438 | 0.0279 | 6.80 | 0.4101 | 0.485 | 0.4009 | 85099 |
| 1729118100 | 0.4101 | 0.0066 | 1.64 | 0.4035 | 0.423 | 0.3971 | 59118 |
| 1729031700 | 0.4035 | -0.0531 | -11.63 | 0.45 | 0.45325 | 0.382 | 164099 |
| 1728945300 | 0.4566 | -0.0184 | -3.87 | 0.482 | 0.4889 | 0.4422 | 47884 |
| 1728686100 | 0.475 | 0.010101 | 2.17 | 0.4516 | 0.4895 | 0.441 | 104883 |
| 1728599700 | 0.464899 | -0.032101 | -6.46 | 0.465 | 0.465 | 0.438 | 30268 |
| 1728513300 | 0.497 | 0.017 | 3.54 | 0.4925 | 0.497 | 0.4303 | 73101 |
| 1728426900 | 0.48 | 0 | 0.00 | 0.4756 | 0.5074999 | 0.4756 | 22476 |
| 1728340500 | 0.48 | -0.0476 | -9.02 | 0.5008 | 0.51 | 0.458 | 245758 |
| 1728081300 | 0.5276 | -0.009499 | -1.77 | 0.5425 | 0.5565 | 0.511 | 141361 |
| 1727994900 | 0.537099 | -0.018901 | -3.40 | 0.55 | 0.56 | 0.523 | 133133 |
| 1727908500 | 0.556 | 0.006 | 1.09 | 0.5799 | 0.5799 | 0.5305 | 290589 |
| 1727822100 | 0.55 | -0.0201 | -3.53 | 0.5701 | 0.5889 | 0.5211 | 111759 |
| 1727735700 | 0.5701 | 0.0362 | 6.78 | 0.56 | 0.5899 | 0.56 | 99582 |
| 1727476500 | 0.5339 | 0.0119 | 2.28 | 0.518 | 0.5339 | 0.5059 | 270707 |
| 1727390100 | 0.522 | -0.0228 | -4.19 | 0.518 | 0.5326999 | 0.4554 | 278449 |
| 1727303700 | 0.5447999 | 0.0464999 | 9.33 | 0.499 | 0.5449 | 0.4705 | 281942 |
| 1727217300 | 0.4983 | -0.022901 | -4.39 | 0.5375 | 0.5375 | 0.48 | 161218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
