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 | -0.06615 | -20.3538461538 | 0.325 | 0.325 | 0.21665 | 476 | 0.26 | CS |
| 4 | -0.35115 | -57.5655737705 | 0.61 | 0.61 | 0.2101 | 48026 | 0.3023975 | CS |
| 12 | -0.32615 | -55.7521367521 | 0.585 | 5.49 | 0.2101 | 59045 | 1.11843348 | CS |
| 26 | 0.08885 | 52.2647058824 | 0.17 | 10.808543 | 0.17 | 59797 | 3.02630553 | CS |
| 52 | -0.00115 | -0.442307692308 | 0.26 | 10.808543 | 0.15 | 59049 | 2.97876602 | CS |
| 156 | -0.24115 | -48.23 | 0.5 | 10.808543 | 0.15 | 51371 | 2.96951834 | CS |
| 260 | -0.24115 | -48.23 | 0.5 | 10.808543 | 0.15 | 51371 | 2.96951834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.25885 | -0.00115 | -0.44 | 0.24 | 0.25885 | 0.21665 | 11155 |
| 1732659960 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1732573560 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 1000 |
| 1732314000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 100 |
| 1732227900 | 0.26 | -0.01315 | -4.81 | 0.325 | 0.325 | 0.26 | 329 |
| 1732141200 | 0.27315 | 0 | 0.00 | 0.27315 | 0.27315 | 0.27315 | 0 |
| 1732054800 | 0.27315 | 0.021238 | 8.43 | 0.255 | 0.27315 | 0.251 | 8400 |
| 1731968460 | 0.251912 | 0 | 0.00 | 0.251912 | 0.251912 | 0.251912 | 0 |
| 1731709260 | 0.251912 | -0.059188 | -19.03 | 0.315 | 0.335988 | 0.251912 | 18500 |
| 1731622800 | 0.3111 | -0.0064 | -2.02 | 0.30936 | 0.323768 | 0.2819999 | 13201 |
| 1731536760 | 0.3175 | -0.0125 | -3.79 | 0.315 | 0.337188 | 0.315 | 7001 |
| 1731450480 | 0.33 | 0.0252 | 8.27 | 0.2824999 | 0.4099999 | 0.2499 | 36330 |
| 1731363600 | 0.3048 | 0.02975 | 10.82 | 0.3048 | 0.3048 | 0.3048 | 892 |
| 1731104400 | 0.27505 | -0.05975 | -17.85 | 0.32 | 0.32 | 0.27505 | 3491 |
| 1731018540 | 0.3348 | 0.1148 | 52.18 | 0.28745 | 0.3399 | 0.232 | 1300 |
| 1730932080 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1730845680 | 0.22 | -0.11765 | -34.84 | 0.33765 | 0.33765 | 0.2101 | 323060 |
| 1730759160 | 0.33765 | -0.04235 | -11.14 | 0.36 | 0.3799 | 0.33765 | 7017 |
| 1730496180 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1730409780 | 0.38 | -0.115 | -23.23 | 0.465 | 0.5 | 0.31 | 272138 |
| 1730323500 | 0.495 | -0.105 | -17.50 | 0.61 | 0.61 | 0.4099999 | 27629 |
| 1730237280 | 0.6 | 0.0825 | 15.94 | 0.55 | 0.658 | 0.52 | 253343 |
| 1730150880 | 0.5175 | -0.2425 | -31.91 | 1.09 | 1.09 | 0.47 | 155187 |
| 1729891500 | 0.76 | -1.74 | -69.60 | 2.6 | 2.66 | 0.75 | 778517 |
| 1729805160 | 2.5 | 0.09 | 3.70 | 2.5 | 2.5 | 2.5 | 858 |
| 1729718940 | 2.4109 | -0.01 | -0.38 | 2.43 | 2.5 | 2.2 | 7023 |
| 1729632300 | 2.42 | -0.37 | -13.26 | 2.57 | 2.79 | 2.42 | 1125 |
| 1729545600 | 2.79 | -0.54 | -16.22 | 3.05 | 3.05 | 2.49 | 10141 |
| 1729286400 | 3.33 | 0.43 | 14.83 | 3.15 | 3.79 | 3 | 32759 |
| 1729200000 | 2.9 | -0.81 | -21.83 | 3.91 | 5.49 | 1.15 | 83689 |
| 1729113960 | 3.71 | 0.96 | 34.91 | 3 | 4.03 | 2.75 | 56754 |
| 1729027680 | 2.75 | 0.02 | 0.92 | 2.7 | 3.2 | 2.52 | 23026 |
| 1728941220 | 2.725 | -0.38 | -12.10 | 2.88 | 3 | 1.9 | 74506 |
| 1728681900 | 3.1 | 0.16 | 5.44 | 3.25 | 3.25 | 2.7 | 11214 |
| 1728595560 | 2.94 | -0.26 | -8.13 | 3.31 | 3.49 | 2.75 | 8346 |
| 1728508800 | 3.2 | 0.05 | 1.43 | 3.31 | 3.31 | 2.7 | 17823 |
| 1728422580 | 3.1549999 | 0.26 | 9.17 | 2.99 | 3.22 | 2.99 | 22381 |
| 1728336000 | 2.89 | 0.51 | 21.43 | 2.604 | 2.95 | 2.58 | 13050 |
| 1728077220 | 2.38 | -0.39 | -14.08 | 2.7 | 2.7 | 1.85 | 56735 |
| 1727990760 | 2.77 | 0.97 | 53.89 | 1.88 | 3.63 | 1.88 | 118938 |
| 1727904000 | 1.8 | -0.07 | -3.74 | 1.78 | 1.88 | 1.6399999 | 1153 |
| 1727818140 | 1.87 | 0 | 0.00 | 1.81 | 1.87 | 1.71 | 550 |
| 1727731380 | 1.87 | -0.03 | -1.58 | 1.88 | 1.9 | 1.79 | 3333 |
| 1727472000 | 1.9 | -0.1 | -5.00 | 2.11 | 2.86 | 1.7 | 31898 |
| 1727386200 | 2 | 0.3 | 17.65 | 2.02 | 2.3 | 1.855 | 22550 |
| 1727299200 | 1.7 | 0.95 | 126.64 | 0.7999 | 2.41 | 0.7999 | 212732 |
| 1727212800 | 0.7501 | 0.0901 | 13.65 | 0.7 | 0.7999 | 0.67 | 80500 |
| 1727126460 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1726867260 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1726780860 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1726694460 | 0.66 | 0.0549 | 9.07 | 0.6 | 0.66 | 0.6 | 13000 |
| 1726608240 | 0.6051 | -0.0749 | -11.01 | 0.5501 | 0.6051 | 0.5501 | 495 |
| 1726522140 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1726262940 | 0.68 | 0.11625 | 20.62 | 0.65 | 0.75 | 0.6498 | 12400 |
| 1726176540 | 0.56375 | -0.03615 | -6.03 | 0.56375 | 0.56375 | 0.56375 | 1000 |
| 1726089900 | 0.5999 | 0 | 0.00 | 0.5999 | 0.5999 | 0.5999 | 0 |
| 1726003500 | 0.5999 | 0.0899 | 17.63 | 0.5998 | 0.5999 | 0.5998 | 3000 |
| 1725917040 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1725657840 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1725571440 | 0.51 | -0.08 | -13.56 | 0.51 | 0.51 | 0.51 | 1180 |
| 1725485040 | 0.59 | 0.08 | 15.69 | 0.585 | 0.592475 | 0.5689999 | 4542 |
| 1725398880 | 0.51 | 0.040025 | 8.52 | 0.514975 | 0.59 | 0.51 | 14920 |
| 1725053340 | 0.469975 | 0.009975 | 2.17 | 0.469975 | 0.469975 | 0.469975 | 1861 |
| 1724966400 | 0.46 | -0.0698 | -13.17 | 0.46 | 0.46 | 0.46 | 260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
