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 | 0.09 | 16.6666666667 | 0.54 | 0.63 | 0.53 | 427556 | 0.59274407 | CS |
| 4 | 0.225 | 55.5555555556 | 0.405 | 0.63 | 0.395 | 173073 | 0.53643446 | CS |
| 12 | 0.205 | 48.2352941176 | 0.425 | 0.63 | 0.38 | 100752 | 0.4895052 | CS |
| 26 | 0.13 | 26 | 0.5 | 0.63 | 0.38 | 118587 | 0.47445895 | CS |
| 52 | 0.305 | 93.8461538462 | 0.325 | 0.65 | 0.31 | 145651 | 0.47310912 | CS |
| 156 | 0.175 | 38.4615384615 | 0.455 | 0.65 | 0.125 | 113721 | 0.34334624 | CS |
| 260 | 0.58 | 1160 | 0.05 | 0.65 | 0.02 | 111579 | 0.31996829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 0.61 | 0.0400001 | 7.02 | 0.58 | 0.62 | 0.53 | 1104157 |
| 1739918400 | 0.5699999 | 0.0299999 | 5.56 | 0.6 | 0.6 | 0.54 | 219523 |
| 1739572800 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.58 | 0.54 | 175627 |
| 1739486400 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.5699999 | 0.54 | 210918 |
| 1739400000 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.52 | 18000 |
| 1739313600 | 0.53 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 113346 |
| 1739227200 | 0.53 | 0.05 | 10.42 | 0.55 | 0.5699999 | 0.53 | 307814 |
| 1738968000 | 0.48 | 0.01 | 2.13 | 0.47 | 0.5 | 0.47 | 178561 |
| 1738881600 | 0.47 | 0 | 0.00 | 0.47 | 0.485 | 0.47 | 56653 |
| 1738795200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.46 | 82441 |
| 1738708800 | 0.48 | 0.005 | 1.05 | 0.46 | 0.48 | 0.455 | 77190 |
| 1738622400 | 0.475 | 0.005 | 1.06 | 0.475 | 0.485 | 0.47 | 32800 |
| 1738363200 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 45589 |
| 1738276800 | 0.47 | 0.015 | 3.30 | 0.455 | 0.48 | 0.45 | 176976 |
| 1738190400 | 0.455 | 0.015 | 3.41 | 0.44 | 0.46 | 0.44 | 83467 |
| 1738104000 | 0.44 | 0.04 | 10.00 | 0.4099999 | 0.44 | 0.4 | 173564 |
| 1738017600 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 7500 |
| 1737758400 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.395 | 167413 |
| 1737672000 | 0.42 | 0.005 | 1.20 | 0.405 | 0.43 | 0.405 | 56854 |
| 1737585600 | 0.415 | -0.005 | -1.19 | 0.43 | 0.435 | 0.4 | 145068 |
| 1737499200 | 0.42 | -0.015 | -3.45 | 0.45 | 0.455 | 0.42 | 120070 |
| 1737412800 | 0.435 | -0.02 | -4.40 | 0.455 | 0.455 | 0.435 | 45791 |
| 1737153600 | 0.455 | -0.015 | -3.19 | 0.465 | 0.47 | 0.455 | 33515 |
| 1737067200 | 0.47 | 0.05 | 11.90 | 0.425 | 0.485 | 0.425 | 320609 |
| 1736980800 | 0.42 | 0.005 | 1.20 | 0.425 | 0.425 | 0.42 | 40000 |
| 1736894400 | 0.415 | 0.015 | 3.75 | 0.395 | 0.425 | 0.395 | 34838 |
| 1736808000 | 0.4 | -0.015 | -3.61 | 0.4 | 0.4 | 0.39 | 63274 |
| 1736548800 | 0.415 | 0.015 | 3.75 | 0.415 | 0.415 | 0.415 | 7500 |
| 1736462400 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.42 | 0.395 | 80184 |
| 1736376000 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.405 | 23500 |
| 1736289600 | 0.42 | -0.01 | -2.33 | 0.445 | 0.445 | 0.405 | 54263 |
| 1736203200 | 0.43 | -0.005 | -1.15 | 0.42 | 0.44 | 0.42 | 54151 |
| 1735944000 | 0.435 | 0.005 | 1.16 | 0.43 | 0.44 | 0.425 | 33500 |
| 1735857600 | 0.43 | 0 | 0.00 | 0.415 | 0.43 | 0.415 | 20400 |
| 1735684800 | 0.43 | 0.025 | 6.17 | 0.39 | 0.43 | 0.39 | 52666 |
| 1735598400 | 0.405 | 0 | 0.00 | 0.4 | 0.425 | 0.4 | 25246 |
| 1735339200 | 0.405 | -0.015 | -3.57 | 0.405 | 0.415 | 0.405 | 105102 |
| 1735069200 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 1105 |
| 1734993600 | 0.415 | -0.025 | -5.68 | 0.42 | 0.42 | 0.405 | 25906 |
| 1734734400 | 0.44 | 0.035 | 8.64 | 0.4125 | 0.44 | 0.4125 | 66489 |
| 1734648000 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.4 | 26160 |
| 1734561600 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.4 | 16570 |
| 1734475200 | 0.42 | 0.005 | 1.20 | 0.395 | 0.42 | 0.395 | 22997 |
| 1734388800 | 0.415 | 0.03 | 7.79 | 0.385 | 0.415 | 0.385 | 150366 |
| 1734129600 | 0.385 | -0.01 | -2.53 | 0.405 | 0.4099999 | 0.38 | 124158 |
| 1734043200 | 0.395 | -0.015 | -3.66 | 0.395 | 0.4099999 | 0.395 | 112529 |
| 1733956800 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 88500 |
| 1733870400 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 90884 |
| 1733784000 | 0.415 | -0.015 | -3.49 | 0.42 | 0.44 | 0.415 | 29721 |
| 1733524800 | 0.43 | 0 | 0.00 | 0.42 | 0.435 | 0.4099999 | 108700 |
| 1733438400 | 0.43 | 0.005 | 1.18 | 0.415 | 0.43 | 0.415 | 43500 |
| 1733352000 | 0.425 | 0.005 | 1.19 | 0.42 | 0.445 | 0.42 | 30760 |
| 1733265600 | 0.42 | -0.03 | -6.67 | 0.44 | 0.44 | 0.42 | 27263 |
| 1733179200 | 0.45 | 0.01 | 2.27 | 0.425 | 0.45 | 0.425 | 45179 |
| 1732920000 | 0.44 | 0.02 | 4.76 | 0.415 | 0.445 | 0.415 | 79220 |
| 1732833600 | 0.42 | -0.01 | -2.33 | 0.425 | 0.425 | 0.42 | 4032 |
| 1732747200 | 0.43 | 0.005 | 1.18 | 0.415 | 0.43 | 0.415 | 21150 |
| 1732660800 | 0.425 | -0.01 | -2.30 | 0.435 | 0.445 | 0.42 | 63744 |
| 1732574400 | 0.435 | -0.005 | -1.14 | 0.445 | 0.445 | 0.43 | 42588 |
| 1732315200 | 0.44 | 0.005 | 1.15 | 0.45 | 0.45 | 0.415 | 27750 |
| 1732228800 | 0.435 | 0 | 0.00 | 0.43 | 0.44 | 0.4099999 | 59633 |
| 1732142400 | 0.435 | 0 | 0.00 | 0.44 | 0.44 | 0.425 | 34000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
