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 | 0.0707 | 30.8329699084 | 0.2293 | 0.31675 | 0.05 | 91653 | 0.23057332 | CS |
| 4 | -0.12 | -28.5714285714 | 0.42 | 0.477 | 0.05 | 156217 | 0.26156184 | CS |
| 12 | -0.3425 | -53.3073929961 | 0.6425 | 0.8375 | 0.05 | 120411 | 0.4192599 | CS |
| 26 | -0.4301 | -58.909738392 | 0.7301 | 1.55 | 0.05 | 91701 | 0.6763025 | CS |
| 52 | -0.6611 | -68.7857663094 | 0.9611 | 1.55 | 0.05 | 73296 | 0.69639144 | CS |
| 156 | -1.91 | -86.4253393665 | 2.21 | 2.44 | 0.05 | 64546 | 1.25137722 | CS |
| 260 | -2.81 | -90.3536977492 | 3.11 | 4.05 | 0.05 | 81360 | 1.75009379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.3 | 0.15 | 100.00 | 0.07 | 0.3 | 0.07 | 3352 |
| 1721337960 | 0.15 | -0.08 | -34.78 | 0.05 | 0.3167499 | 0.05 | 30434 |
| 1721251320 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1721164920 | 0.23 | 0.019 | 9.00 | 0.22 | 0.23 | 0.2002 | 126508 |
| 1721078940 | 0.211 | -0.039 | -15.60 | 0.2455 | 0.2455 | 0.211 | 39704 |
| 1720819200 | 0.25 | 0.00505 | 2.06 | 0.2293 | 0.265 | 0.2293 | 169964 |
| 1720733280 | 0.24495 | -0.00505 | -2.02 | 0.2355 | 0.25 | 0.2211 | 97334 |
| 1720646880 | 0.25 | 0.04 | 19.05 | 0.2051 | 0.2547499 | 0.2001 | 92565 |
| 1720560540 | 0.21 | -0.0115 | -5.19 | 0.2215 | 0.2299 | 0.171 | 529818 |
| 1720473600 | 0.2215 | -0.0284 | -11.36 | 0.2499 | 0.25 | 0.221 | 129068 |
| 1720214640 | 0.2499 | -0.0201 | -7.44 | 0.2475 | 0.26 | 0.2121 | 303253 |
| 1720041000 | 0.27 | 0.025 | 10.20 | 0.245 | 0.2924 | 0.244 | 97096 |
| 1719955740 | 0.245 | -0.155 | -38.75 | 0.35 | 0.399 | 0.1978 | 761800 |
| 1719868980 | 0.4 | 0.005 | 1.27 | 0.386 | 0.4099999 | 0.386 | 21861 |
| 1719610020 | 0.395 | -0.00947 | -2.34 | 0.3884 | 0.4149 | 0.3884 | 43770 |
| 1719523200 | 0.40447 | 0.00447 | 1.12 | 0.4 | 0.43 | 0.389 | 40805 |
| 1719437040 | 0.4 | -0.03689 | -8.44 | 0.4301 | 0.477 | 0.4 | 262946 |
| 1719350880 | 0.43689 | 0.00699 | 1.63 | 0.389 | 0.4495 | 0.389 | 19148 |
| 1719264540 | 0.4299 | 0.0284 | 7.07 | 0.406 | 0.43 | 0.391 | 35205 |
| 1719005220 | 0.4015 | -0.0185 | -4.40 | 0.42 | 0.43 | 0.391 | 10628 |
| 1718918640 | 0.42 | -0.01 | -2.33 | 0.4205 | 0.44 | 0.3927 | 70961 |
| 1718746140 | 0.43 | 0.025 | 6.17 | 0.4 | 0.44 | 0.4 | 14225 |
| 1718659680 | 0.405 | -0.01 | -2.41 | 0.4151 | 0.44 | 0.4021 | 15281 |
| 1718400300 | 0.415 | -0.035 | -7.78 | 0.4224 | 0.45 | 0.4109999 | 44763 |
| 1718314140 | 0.45 | 0 | 0.00 | 0.44 | 0.4699 | 0.4224 | 30527 |
| 1718227380 | 0.45 | 0.01 | 2.27 | 0.44 | 0.465 | 0.44 | 12997 |
| 1718141340 | 0.44 | -0.03 | -6.38 | 0.4601 | 0.4601 | 0.4224 | 56508 |
| 1718054880 | 0.47 | 0.02 | 4.44 | 0.46 | 0.4998 | 0.46 | 50862 |
| 1717795800 | 0.45 | 0.01 | 2.27 | 0.4224 | 0.4825 | 0.4224 | 30115 |
| 1717709400 | 0.44 | 0.005 | 1.15 | 0.435 | 0.48 | 0.435 | 33018 |
| 1717622460 | 0.435 | -0.006 | -1.36 | 0.423 | 0.47 | 0.423 | 19158 |
| 1717536360 | 0.441 | 0.019 | 4.50 | 0.4444 | 0.46 | 0.423 | 83230 |
| 1717450140 | 0.422 | -0.033 | -7.25 | 0.4444 | 0.455 | 0.422 | 72217 |
| 1717190940 | 0.455 | 0.00124 | 0.27 | 0.4444 | 0.4949 | 0.4444 | 45544 |
| 1717104540 | 0.45376 | 0.00936 | 2.11 | 0.45 | 0.46 | 0.45 | 108471 |
| 1717018020 | 0.4444 | -0.0131 | -2.86 | 0.4444 | 0.47 | 0.44 | 74843 |
| 1716931740 | 0.4575 | -0.0115 | -2.45 | 0.515 | 0.515 | 0.4444 | 33490 |
| 1716585840 | 0.469 | -0.030675 | -6.14 | 0.5 | 0.5 | 0.4444 | 184344 |
| 1716499740 | 0.499675 | -0.013025 | -2.54 | 0.5229 | 0.5229 | 0.48 | 120084 |
| 1716412800 | 0.5127 | -0.0099 | -1.89 | 0.5 | 0.5449 | 0.5 | 13732 |
| 1716326940 | 0.5226 | -0.0388 | -6.91 | 0.5014999 | 0.597 | 0.4884 | 215750 |
| 1716240180 | 0.5614 | 0.0509 | 9.97 | 0.4993 | 0.597 | 0.4993 | 30987 |
| 1715981340 | 0.5105 | -0.0095 | -1.83 | 0.54 | 0.54 | 0.48 | 218489 |
| 1715894940 | 0.52 | 0.01 | 1.96 | 0.5362 | 0.6744 | 0.5 | 378675 |
| 1715808000 | 0.51 | 0.06 | 13.33 | 0.4387 | 0.58129 | 0.4275 | 343898 |
| 1715722140 | 0.45 | -0.0984 | -17.94 | 0.5495 | 0.58 | 0.45 | 498504 |
| 1715635200 | 0.5484 | -0.0737 | -11.85 | 0.6205 | 0.6205 | 0.5375 | 166537 |
| 1715376000 | 0.6221 | 0.0621 | 11.09 | 0.58 | 0.6221 | 0.53507 | 44717 |
| 1715289720 | 0.56 | -0.0499 | -8.18 | 0.5625 | 0.61 | 0.54 | 92004 |
| 1715203200 | 0.6099 | 0.0099 | 1.65 | 0.5851499 | 0.61 | 0.5625 | 23050 |
| 1715117340 | 0.6 | -0.017 | -2.76 | 0.5925 | 0.60625 | 0.5714 | 19925 |
| 1715030940 | 0.617 | -0.0031 | -0.50 | 0.605 | 0.6201 | 0.5998 | 36528 |
| 1714771740 | 0.6201 | 0.0001 | 0.02 | 0.6201 | 0.6655 | 0.605 | 17575 |
| 1714685340 | 0.62 | -0.03 | -4.62 | 0.645 | 0.6999 | 0.601 | 65508 |
| 1714598400 | 0.65 | -0.11 | -14.47 | 0.7945 | 0.8375 | 0.64 | 166908 |
| 1714512600 | 0.76 | 0.11 | 16.92 | 0.65 | 0.8 | 0.6 | 426486 |
| 1714425720 | 0.65 | 0.024 | 3.83 | 0.64 | 0.65 | 0.5905 | 28833 |
| 1714166580 | 0.626 | -0.0277 | -4.24 | 0.6425 | 0.67 | 0.6145 | 42381 |
| 1714080300 | 0.6536999 | 0.0084499 | 1.31 | 0.655 | 0.67 | 0.65 | 13276 |
| 1713994020 | 0.64525 | -0.03475 | -5.11 | 0.66505 | 0.68 | 0.635 | 32415 |
| 1713907740 | 0.68 | 0 | 0.00 | 0.6195 | 0.7 | 0.6195 | 9402 |
| 1713821340 | 0.68 | 0 | 0.00 | 0.6553 | 0.7045 | 0.6523 | 44100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
