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 | -0.00365 | -1.07352941176 | 0.34 | 0.3854 | 0.2942 | 57017025 | 0.3424984 | CS |
| 4 | -0.18365 | -35.3173076923 | 0.52 | 0.5649 | 0.2642 | 68284698 | 0.365255 | CS |
| 12 | -0.69365 | -67.3446601942 | 1.03 | 1.13 | 0.2642 | 57903907 | 0.63471992 | CS |
| 26 | -1.19865 | -78.0879478827 | 1.535 | 1.61 | 0.2642 | 38583228 | 0.8296468 | CS |
| 52 | -1.42365 | -80.8892045455 | 1.76 | 2.545 | 0.2642 | 29597210 | 1.16970475 | CS |
| 156 | -10.90365 | -97.0075622776 | 11.24 | 15.864 | 0.2642 | 23195819 | 2.30714884 | CS |
| 260 | -10.90365 | -97.0075622776 | 11.24 | 15.864 | 0.2642 | 23195819 | 2.30714884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 0.3335 | -0.042 | -11.19 | 0.373 | 0.3768 | 0.325 | 48308955 |
| 1720040640 | 0.3755 | 0.0290001 | 8.37 | 0.3444 | 0.3854 | 0.34 | 43894228 |
| 1719960000 | 0.3464999 | 0.0232999 | 7.21 | 0.32 | 0.349 | 0.3142 | 69017142 |
| 1719873600 | 0.3232 | 0.0140001 | 4.53 | 0.34 | 0.3598 | 0.2942 | 66847773 |
| 1719614400 | 0.3091999 | 0 | 0.00 | 0.3091999 | 0.3091999 | 0.3091999 | 0 |
| 1719528000 | 0.3091999 | 0.0252999 | 8.91 | 0.2708 | 0.3225 | 0.2642 | 125703405 |
| 1719441600 | 0.2839 | -0.0362 | -11.31 | 0.3 | 0.304 | 0.2814 | 136029863 |
| 1719355200 | 0.3201 | -0.0461 | -12.59 | 0.3588 | 0.36 | 0.3014 | 161978383 |
| 1719268800 | 0.3662 | -0.0582 | -13.71 | 0.4099999 | 0.4365 | 0.35 | 157899970 |
| 1719009600 | 0.4244 | 0.0157 | 3.84 | 0.4089999 | 0.46 | 0.4007 | 67537028 |
| 1718923200 | 0.4087 | -0.0123 | -2.92 | 0.416 | 0.4242 | 0.405 | 30621462 |
| 1718750400 | 0.421 | -0.0078 | -1.82 | 0.42 | 0.433 | 0.4133 | 28552361 |
| 1718664000 | 0.4288 | -0.0209 | -4.65 | 0.45 | 0.463799 | 0.4251 | 59385748 |
| 1718404800 | 0.4497 | -0.0123 | -2.66 | 0.462 | 0.47 | 0.42255 | 41194313 |
| 1718318400 | 0.462 | -0.0456 | -8.98 | 0.5175 | 0.5199 | 0.4565 | 35915363 |
| 1718232000 | 0.5076 | -0.0087 | -1.69 | 0.5384 | 0.5649 | 0.5 | 39567278 |
| 1718145600 | 0.5163 | 0.0053 | 1.04 | 0.505 | 0.5225 | 0.4921 | 26461036 |
| 1718059200 | 0.511 | -0.0031 | -0.60 | 0.52 | 0.5232 | 0.4981 | 21925566 |
| 1717800000 | 0.5141 | -0.0359 | -6.53 | 0.5316999 | 0.5349 | 0.5084999 | 22450859 |
| 1717713600 | 0.55 | 0.0291 | 5.59 | 0.522 | 0.5505 | 0.502 | 25419601 |
| 1717627200 | 0.5209 | -0.0081 | -1.53 | 0.525 | 0.5299 | 0.4924 | 44354584 |
| 1717540800 | 0.529 | -0.0126 | -2.33 | 0.5463 | 0.5498 | 0.522 | 37121105 |
| 1717454400 | 0.5416 | 0.0131 | 2.48 | 0.535 | 0.581 | 0.5213 | 49674372 |
| 1717195200 | 0.5285 | -0.0308 | -5.51 | 0.5593 | 0.5663 | 0.505 | 72351663 |
| 1717108800 | 0.5593 | -0.0014 | -0.25 | 0.58 | 0.5822 | 0.556 | 30219969 |
| 1717022400 | 0.5607 | -0.0642 | -10.27 | 0.6141 | 0.6213 | 0.5523 | 57859461 |
| 1716936000 | 0.6249 | -0.0362 | -5.48 | 0.6741 | 0.679 | 0.6139 | 66865172 |
| 1716590400 | 0.6611 | 0.0046 | 0.70 | 0.6565 | 0.6788999 | 0.6316 | 44518587 |
| 1716504000 | 0.6565 | -0.0445 | -6.35 | 0.7199 | 0.7199 | 0.6511 | 85717058 |
| 1716417600 | 0.701 | -0.0303 | -4.14 | 0.736 | 0.74 | 0.6899999 | 47418814 |
| 1716331200 | 0.7312999 | -0.0348 | -4.54 | 0.7741 | 0.7741 | 0.721 | 49096163 |
| 1716244800 | 0.7661 | -0.0395 | -4.90 | 0.83 | 0.83 | 0.7522 | 41838972 |
| 1715985600 | 0.8056 | -0.0334 | -3.98 | 0.84 | 0.8694 | 0.789 | 31408292 |
| 1715899200 | 0.839 | -0.0001 | -0.01 | 0.8225 | 0.8585 | 0.8038999 | 32251894 |
| 1715812800 | 0.8391 | -0.0237 | -2.75 | 0.898 | 0.9316 | 0.78 | 66374978 |
| 1715726400 | 0.8628 | 0.0221 | 2.63 | 0.828 | 0.9645 | 0.8177 | 72369568 |
| 1715640000 | 0.8407 | 0.0798 | 10.49 | 0.774 | 0.88 | 0.7609 | 70583055 |
| 1715380800 | 0.7609 | -0.1591 | -17.29 | 0.797 | 0.8276 | 0.7201999 | 124443484 |
| 1715294400 | 0.92 | 0.0266 | 2.98 | 0.9099 | 0.9634 | 0.883 | 60249253 |
| 1715208000 | 0.8934 | -0.0406 | -4.35 | 0.9222 | 0.9521 | 0.88 | 44953019 |
| 1715121600 | 0.934 | -0.0541 | -5.48 | 1 | 1.01 | 0.93 | 48458300 |
| 1715035200 | 0.9881 | 0.0331 | 3.47 | 0.9785 | 1.03 | 0.961 | 30738639 |
| 1714776000 | 0.955 | 0.0939 | 10.90 | 0.909 | 1 | 0.8899 | 54544274 |
| 1714689600 | 0.8611 | 0.019 | 2.26 | 0.8781 | 0.91 | 0.8199999 | 49753747 |
| 1714603200 | 0.8421 | -0.049 | -5.50 | 0.8846 | 0.9192 | 0.7907 | 86169204 |
| 1714516800 | 0.8911 | -0.0987 | -9.97 | 0.98 | 1.01 | 0.891 | 66188968 |
| 1714430400 | 0.9898 | 0.1297 | 15.08 | 0.8601 | 1.1299999 | 0.86 | 75536537 |
| 1714171200 | 0.8601 | 0.0824001 | 10.60 | 0.7846999 | 0.87 | 0.7551 | 71201175 |
| 1714084800 | 0.7776999 | -0.0681 | -8.05 | 0.8209999 | 0.8209999 | 0.7403 | 72696503 |
| 1713998400 | 0.8458 | -0.0247 | -2.84 | 0.89 | 0.895 | 0.8168 | 45491655 |
| 1713912000 | 0.8705 | 0.0277 | 3.29 | 0.835 | 0.9328 | 0.835 | 55422133 |
| 1713825600 | 0.8428 | -0.0221 | -2.56 | 0.8507 | 0.8715 | 0.81 | 51993363 |
| 1713566400 | 0.8649 | -0.0597 | -6.46 | 0.9135 | 0.9387 | 0.851 | 38887633 |
| 1713480000 | 0.9246 | 0.053 | 6.08 | 0.866 | 0.9541 | 0.852 | 39267716 |
| 1713393600 | 0.8716 | -0.0419 | -4.59 | 0.92 | 0.948 | 0.85 | 43752539 |
| 1713307200 | 0.9135 | -0.0365 | -3.84 | 0.94 | 0.9598 | 0.9033 | 30096879 |
| 1713220800 | 0.95 | -0.06 | -5.94 | 1.03 | 1.03 | 0.925 | 44039740 |
| 1712961600 | 1.01 | -0.04 | -3.81 | 1.065 | 1.07 | 1.01 | 14121217 |
| 1712875200 | 1.05 | -0.07 | -6.25 | 1.12 | 1.15 | 0.9928 | 50914918 |
| 1712788800 | 1.12 | -0.04 | -3.45 | 1.1 | 1.1399999 | 1.09 | 15673995 |
| 1712702400 | 1.16 | 0.05 | 4.50 | 1.11 | 1.19 | 1.11 | 20370635 |
| 1712616000 | 1.11 | 0.03 | 2.78 | 1.07 | 1.12 | 1.07 | 14572001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
