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 | -0.02 | -4.6511627907 | 0.43 | 0.445 | 0.4 | 759385 | 0.42567031 | CS |
| 4 | -0.22 | -34.9206349206 | 0.63 | 0.64 | 0.4 | 572895 | 0.46063606 | CS |
| 12 | -0.12 | -22.641509434 | 0.53 | 0.66 | 0.4 | 288287 | 0.49364359 | CS |
| 26 | -0.62 | -60.1941747573 | 1.03 | 1.35 | 0.4 | 306746 | 0.67687903 | CS |
| 52 | -0.89 | -68.4615384615 | 1.3 | 1.87 | 0.4 | 337135 | 0.90342178 | CS |
| 156 | -4.79 | -92.1153846154 | 5.2 | 6.3 | 0.4 | 251151 | 1.51742953 | CS |
| 260 | -0.35 | -46.0526315789 | 0.76 | 13.84 | 0.4 | 379064 | 3.6670263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750714800 | 0.425 | 0.005 | 1.19 | 0.42 | 0.435 | 0.42 | 821357 |
| 1750455600 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.425 | 0.415 | 333190 |
| 1750369200 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.43 | 0.4 | 572704 |
| 1750282800 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.42 | 912175 |
| 1750196400 | 0.44 | 0.005 | 1.15 | 0.43 | 0.445 | 0.425 | 1157500 |
| 1750110000 | 0.435 | -0.025 | -5.43 | 0.47 | 0.47 | 0.435 | 819831 |
| 1749850800 | 0.46 | -0.015 | -3.16 | 0.48 | 0.48 | 0.46 | 528733 |
| 1749764400 | 0.475 | 0.005 | 1.06 | 0.48 | 0.49 | 0.47 | 229278 |
| 1749678000 | 0.47 | -0.005 | -1.05 | 0.48 | 0.485 | 0.465 | 413405 |
| 1749591600 | 0.475 | -0.005 | -1.04 | 0.48 | 0.49 | 0.46 | 887252 |
| 1749505200 | 0.48 | 0.02 | 4.35 | 0.47 | 0.485 | 0.445 | 941962 |
| 1749246000 | 0.46 | -0.01 | -2.13 | 0.48 | 0.48 | 0.45 | 706806 |
| 1749159600 | 0.47 | -0.11 | -18.97 | 0.51 | 0.52 | 0.465 | 2404775 |
| 1749073200 | 0.58 | 0.0100001 | 1.75 | 0.585 | 0.59 | 0.58 | 37085 |
| 1748986800 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.61 | 0.5699999 | 103115 |
| 1748900400 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.59 | 0.56 | 132309 |
| 1748641200 | 0.56 | -0.03 | -5.08 | 0.59 | 0.6 | 0.55 | 141203 |
| 1748554800 | 0.59 | -0.02 | -3.28 | 0.62 | 0.62 | 0.59 | 121065 |
| 1748468400 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.61 | 70456 |
| 1748382000 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.62 | 123694 |
| 1748295600 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.61 | 30717 |
| 1748036400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.6 | 60403 |
| 1747950000 | 0.6 | -0.03 | -4.76 | 0.61 | 0.63 | 0.6 | 89226 |
| 1747863600 | 0.63 | -0.01 | -1.56 | 0.63 | 0.64 | 0.62 | 66800 |
| 1747777200 | 0.64 | -0.01 | -1.54 | 0.63 | 0.66 | 0.63 | 102905 |
| 1747431600 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.63 | 103788 |
| 1747345200 | 0.64 | 0 | 0.00 | 0.65 | 0.66 | 0.63 | 163395 |
| 1747258800 | 0.64 | 0.03 | 4.92 | 0.61 | 0.66 | 0.6 | 200338 |
| 1747172400 | 0.61 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 56795 |
| 1747086000 | 0.61 | 0 | 0.00 | 0.6 | 0.63 | 0.6 | 170665 |
| 1746826800 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 37769 |
| 1746740400 | 0.61 | 0.03 | 5.17 | 0.58 | 0.61 | 0.58 | 51642 |
| 1746654000 | 0.58 | 0 | 0.00 | 0.62 | 0.62 | 0.58 | 175505 |
| 1746567600 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 76235 |
| 1746481200 | 0.58 | -0.02 | -3.33 | 0.6 | 0.62 | 0.5699999 | 287987 |
| 1746222000 | 0.6 | 0 | 0.00 | 0.61 | 0.62 | 0.59 | 93648 |
| 1746135600 | 0.6 | 0.04 | 7.14 | 0.59 | 0.6 | 0.58 | 197177 |
| 1746049200 | 0.56 | -0.04 | -6.67 | 0.62 | 0.62 | 0.53 | 207396 |
| 1745962800 | 0.6 | -0.05 | -7.69 | 0.64 | 0.64 | 0.59 | 145258 |
| 1745876400 | 0.65 | 0.07 | 12.07 | 0.59 | 0.65 | 0.59 | 310760 |
| 1745617200 | 0.58 | 0.03 | 5.45 | 0.55 | 0.58 | 0.55 | 184029 |
| 1745530800 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.55 | 107560 |
| 1745444400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.58 | 0.56 | 109363 |
| 1745358000 | 0.55 | 0.01 | 1.85 | 0.56 | 0.56 | 0.55 | 78260 |
| 1745271600 | 0.54 | 0.01 | 1.89 | 0.55 | 0.5699999 | 0.52 | 134813 |
| 1744926000 | 0.53 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 278763 |
| 1744839600 | 0.53 | -0.01 | -1.85 | 0.52 | 0.55 | 0.52 | 94819 |
| 1744753200 | 0.54 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.53 | 90985 |
| 1744666800 | 0.54 | 0.02 | 3.85 | 0.52 | 0.55 | 0.51 | 82695 |
| 1744407600 | 0.52 | -0.01 | -1.89 | 0.54 | 0.55 | 0.51 | 303856 |
| 1744321200 | 0.53 | 0.01 | 1.92 | 0.54 | 0.54 | 0.52 | 77118 |
| 1744234800 | 0.52 | 0.04 | 8.33 | 0.47 | 0.53 | 0.47 | 68406 |
| 1744148400 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.47 | 197553 |
| 1744062000 | 0.495 | 0.015 | 3.13 | 0.51 | 0.51 | 0.47 | 226778 |
| 1743802800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.51 | 0.47 | 229192 |
| 1743716400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.49 | 52621 |
| 1743630000 | 0.51 | 0.01 | 2.00 | 0.485 | 0.53 | 0.485 | 99780 |
| 1743543600 | 0.5 | -0.01 | -1.96 | 0.53 | 0.53 | 0.5 | 217741 |
| 1743457200 | 0.51 | -0.02 | -3.77 | 0.53 | 0.54 | 0.51 | 256356 |
| 1743198000 | 0.53 | -0.05 | -8.62 | 0.5699999 | 0.5699999 | 0.53 | 177988 |
| 1743111600 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.54 | 186929 |
| 1743025200 | 0.58 | 0.02 | 3.57 | 0.56 | 0.58 | 0.56 | 69880 |
| 1742938800 | 0.56 | -0.01 | -1.75 | 0.6 | 0.6 | 0.56 | 40714 |
| 1742852400 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.61 | 0.5699999 | 145705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
