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 | -5.19480519481 | 0.385 | 0.415 | 0.365 | 17262 | 0.39994497 | CS |
| 4 | -0.115 | -23.9583333333 | 0.48 | 0.5 | 0.365 | 26002 | 0.42346508 | CS |
| 12 | -0.01 | -2.66666666667 | 0.375 | 0.5 | 0.295 | 88317 | 0.34451231 | CS |
| 26 | -0.045 | -10.9756097561 | 0.41 | 0.5 | 0.295 | 48102 | 0.35507509 | CS |
| 52 | -0.095 | -20.652173913 | 0.46 | 0.55 | 0.295 | 34017 | 0.37616659 | CS |
| 156 | -1.245 | -77.3291925466 | 1.61 | 1.95 | 0.295 | 27293 | 0.56238671 | CS |
| 260 | -3.115 | -89.5114942529 | 3.48 | 4.4 | 0.295 | 31168 | 1.57339014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 0.365 | -0.015 | -3.95 | 0.385 | 0.385 | 0.365 | 54502 |
| 1738104000 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 12800 |
| 1738017600 | 0.39 | -0.01 | -2.50 | 0.395 | 0.4 | 0.38 | 32400 |
| 1737758400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1761 |
| 1737672000 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.4 | 1000 |
| 1737585600 | 0.415 | 0.025 | 6.41 | 0.385 | 0.415 | 0.365 | 38350 |
| 1737499200 | 0.39 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 24141 |
| 1737412800 | 0.39 | 0 | 0.00 | 0.38 | 0.39 | 0.37 | 11400 |
| 1737153600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 4025 |
| 1737067200 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4099999 | 0.38 | 68405 |
| 1736980800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.4 | 8380 |
| 1736894400 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4 | 35907 |
| 1736808000 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.43 | 21000 |
| 1736548800 | 0.435 | 0.0250001 | 6.10 | 0.405 | 0.44 | 0.4 | 76900 |
| 1736462400 | 0.4099999 | -0.05 | -10.87 | 0.465 | 0.465 | 0.4 | 67195 |
| 1736376000 | 0.46 | -0.02 | -4.17 | 0.47 | 0.47 | 0.46 | 9800 |
| 1736289600 | 0.48 | 0 | 0.00 | 0.47 | 0.48 | 0.46 | 10060 |
| 1736203200 | 0.48 | -0.02 | -4.00 | 0.49 | 0.49 | 0.48 | 5500 |
| 1735944000 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 64519 |
| 1735857600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 500 |
| 1735684800 | 0.48 | 0.005 | 1.05 | 0.48 | 0.48 | 0.475 | 24000 |
| 1735598400 | 0.475 | -0.01 | -2.06 | 0.435 | 0.475 | 0.435 | 8200 |
| 1735339200 | 0.485 | 0.01 | 2.11 | 0.475 | 0.485 | 0.465 | 25615 |
| 1735069200 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 14900 |
| 1734993600 | 0.45 | 0.02 | 4.65 | 0.435 | 0.45 | 0.43 | 140542 |
| 1734734400 | 0.43 | 0 | 0.00 | 0.425 | 0.43 | 0.4099999 | 34500 |
| 1734648000 | 0.43 | 0.035 | 8.86 | 0.385 | 0.43 | 0.385 | 63600 |
| 1734561600 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.385 | 84500 |
| 1734475200 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 37269 |
| 1734388800 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 13100 |
| 1734129600 | 0.375 | 0.015 | 4.17 | 0.36 | 0.38 | 0.36 | 9500 |
| 1734043200 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.36 | 20000 |
| 1733956800 | 0.365 | -0.02 | -5.19 | 0.375 | 0.375 | 0.365 | 11500 |
| 1733870400 | 0.385 | 0.015 | 4.05 | 0.375 | 0.385 | 0.37 | 30500 |
| 1733784000 | 0.37 | -0.03 | -7.50 | 0.39 | 0.42 | 0.37 | 347250 |
| 1733524800 | 0.4 | 0.03 | 8.11 | 0.38 | 0.4 | 0.38 | 90000 |
| 1733438400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1733352000 | 0.37 | -0.01 | -2.63 | 0.37 | 0.385 | 0.36 | 26650 |
| 1733265600 | 0.38 | 0.01 | 2.70 | 0.36 | 0.38 | 0.36 | 132000 |
| 1733179200 | 0.37 | 0.04 | 12.12 | 0.33 | 0.385 | 0.33 | 86500 |
| 1732920000 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 2000 |
| 1732833600 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 3000 |
| 1732747200 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.31 | 58900 |
| 1732660800 | 0.33 | 0.005 | 1.54 | 0.33 | 0.335 | 0.325 | 6500 |
| 1732574400 | 0.325 | -0.015 | -4.41 | 0.33 | 0.33 | 0.325 | 36100 |
| 1732315200 | 0.34 | 0.045 | 15.25 | 0.31 | 0.34 | 0.3 | 246833 |
| 1732228800 | 0.295 | -0.065 | -18.06 | 0.37 | 0.37 | 0.295 | 2473823 |
| 1732142400 | 0.36 | -0.04 | -10.00 | 0.385 | 0.385 | 0.36 | 15269 |
| 1732056000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731969600 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 124356 |
| 1731710400 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 5916 |
| 1731624000 | 0.395 | 0.035 | 9.72 | 0.365 | 0.42 | 0.365 | 282083 |
| 1731537600 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.335 | 24200 |
| 1731451200 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.35 | 34300 |
| 1731364800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 220 |
| 1731105600 | 0.37 | -0.015 | -3.90 | 0.375 | 0.375 | 0.37 | 4500 |
| 1731019200 | 0.385 | 0.01 | 2.67 | 0.385 | 0.385 | 0.385 | 2000 |
| 1730932800 | 0.375 | -0.015 | -3.85 | 0.375 | 0.38 | 0.375 | 19900 |
| 1730846400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 3000 |
| 1730760000 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 22661 |
| 1730497200 | 0.38 | 0.01 | 2.70 | 0.37 | 0.385 | 0.37 | 16200 |
| 1730410800 | 0.37 | -0.015 | -3.90 | 0.37 | 0.37 | 0.37 | 7500 |
| 1730324400 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.365 | 125900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
