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 | 0.07495 | 8.92261904762 | 0.84 | 0.984 | 0.671 | 467255 | 0.89550614 | CS |
| 4 | -0.14505 | -13.6839622642 | 1.06 | 1.06 | 0.671 | 376817 | 0.85600579 | CS |
| 12 | 0.76495 | 509.966666667 | 0.15 | 1.1801 | 0.15 | 625274 | 0.59965312 | CS |
| 26 | 0.7488 | 450.677099007 | 0.16615 | 1.1801 | 0.092 | 314619 | 0.5684198 | CS |
| 52 | 0.73795 | 416.920903955 | 0.177 | 1.1801 | 0.092 | 187136 | 0.51053758 | CS |
| 156 | -0.07525 | -7.59947485356 | 0.9902 | 1.2 | 0.06655 | 124857 | 0.40510384 | CS |
| 260 | 0.81495 | 814.95 | 0.1 | 1.91 | 0.06655 | 108297 | 0.51586916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.91495 | -0.00505 | -0.55 | 0.92 | 0.93 | 0.8955 | 464365 |
| 1732573560 | 0.92 | 0.01 | 1.10 | 0.915 | 0.984 | 0.9 | 736636 |
| 1732314000 | 0.91 | 0.16 | 21.33 | 0.73 | 0.919 | 0.671 | 855369 |
| 1732227900 | 0.75 | 0.019 | 2.60 | 0.721 | 0.76 | 0.7 | 157988 |
| 1732141740 | 0.731 | -0.059 | -7.47 | 0.84 | 0.84 | 0.7223 | 103004 |
| 1732054800 | 0.79 | -0.05 | -5.95 | 0.849 | 0.849 | 0.77 | 176614 |
| 1731968640 | 0.84 | 0 | 0.00 | 0.8300999 | 0.85 | 0.8149999 | 82864 |
| 1731709260 | 0.84 | -0.03 | -3.45 | 0.85195 | 0.901 | 0.82535 | 232751 |
| 1731622800 | 0.87 | 0.006 | 0.69 | 0.878 | 0.9 | 0.87 | 141118 |
| 1731536760 | 0.864 | -0.056 | -6.09 | 0.8504 | 0.92 | 0.8502 | 139366 |
| 1731450480 | 0.92 | 0.0865 | 10.38 | 0.8199999 | 0.92 | 0.8149999 | 129393 |
| 1731363600 | 0.8335 | -0.0565 | -6.35 | 0.9 | 0.91025 | 0.7852 | 166653 |
| 1731104400 | 0.89 | -0.09 | -9.18 | 0.98 | 0.98 | 0.81 | 254187 |
| 1731018540 | 0.98 | 0.02 | 2.08 | 0.97 | 1 | 0.9101 | 259970 |
| 1730931600 | 0.96 | 0.049 | 5.38 | 0.911 | 0.98 | 0.9 | 378311 |
| 1730845680 | 0.911 | 0.15095 | 19.86 | 0.8 | 0.94 | 0.8 | 526711 |
| 1730759160 | 0.76005 | 0.05505 | 7.81 | 0.72 | 0.86 | 0.71 | 424843 |
| 1730496420 | 0.705 | -0.125 | -15.06 | 0.85 | 0.88 | 0.6899999 | 1076432 |
| 1730409780 | 0.83 | -0.049 | -5.57 | 0.93 | 0.93 | 0.8139999 | 345021 |
| 1730323500 | 0.879 | -0.201 | -18.61 | 1.06 | 1.06 | 0.85 | 865827 |
| 1730237280 | 1.08 | 0.05 | 4.85 | 1.07 | 1.09 | 0.85 | 758490 |
| 1730150880 | 1.03 | 0.13 | 14.80 | 0.9189 | 1.1801 | 0.881 | 2962000 |
| 1729891500 | 0.8972 | 0.0972 | 12.15 | 0.81 | 0.9522 | 0.81 | 1667954 |
| 1729805160 | 0.8 | 0.0549 | 7.37 | 0.7452 | 0.809 | 0.685 | 540347 |
| 1729718940 | 0.7451 | 0.0551001 | 7.99 | 0.699 | 0.8 | 0.6905 | 1498139 |
| 1729632300 | 0.6899999 | 0.1399999 | 25.45 | 0.56 | 0.7 | 0.56 | 952672 |
| 1729545600 | 0.55 | 0.0499 | 9.98 | 0.52 | 0.56 | 0.51 | 395250 |
| 1729286400 | 0.5001 | -0.0099 | -1.94 | 0.5 | 0.52375 | 0.47 | 596410 |
| 1729200000 | 0.51 | 0.025 | 5.15 | 0.5 | 0.515 | 0.48 | 345856 |
| 1729113960 | 0.485 | 0.065 | 15.48 | 0.415 | 0.54 | 0.415 | 1287385 |
| 1729027680 | 0.42 | 0.0038 | 0.91 | 0.405 | 0.42245 | 0.4 | 533512 |
| 1728941220 | 0.4162 | 0.0062001 | 1.51 | 0.3854 | 0.4162 | 0.3854 | 118351 |
| 1728681900 | 0.4099999 | 0 | 0.00 | 0.40252 | 0.42 | 0.395 | 127562 |
| 1728595560 | 0.4099999 | 0.0099999 | 2.50 | 0.3868 | 0.435 | 0.36 | 513901 |
| 1728508800 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4089999 | 0.3614 | 326432 |
| 1728422580 | 0.42 | 0.03 | 7.69 | 0.3842 | 0.42 | 0.36 | 118317 |
| 1728336000 | 0.39 | 0.03 | 8.33 | 0.3603 | 0.39 | 0.3584 | 187223 |
| 1728077220 | 0.36 | -0.025 | -6.49 | 0.38525 | 0.39 | 0.3501 | 272890 |
| 1727990760 | 0.385 | -0.0052 | -1.33 | 0.3906 | 0.4098 | 0.3806 | 106478 |
| 1727904000 | 0.3902 | -0.0398 | -9.26 | 0.43 | 0.43 | 0.3902 | 82325 |
| 1727818140 | 0.43 | -0.02 | -4.44 | 0.43 | 0.43 | 0.4145 | 60693 |
| 1727731380 | 0.45 | 0.0076 | 1.72 | 0.4695 | 0.4695 | 0.4106 | 409539 |
| 1727472000 | 0.4424 | -0.00735 | -1.63 | 0.45 | 0.46 | 0.44 | 376404 |
| 1727386200 | 0.44975 | 0.00975 | 2.22 | 0.445 | 0.45 | 0.4351 | 147869 |
| 1727299200 | 0.44 | -6.5E-5 | -0.01 | 0.459 | 0.459 | 0.42 | 1006755 |
| 1727212800 | 0.440065 | 0.040065 | 10.02 | 0.39 | 0.47 | 0.3809 | 1327546 |
| 1727126940 | 0.4 | -0.001 | -0.25 | 0.38566 | 0.4089999 | 0.37 | 62357 |
| 1726867200 | 0.401 | 0.011 | 2.82 | 0.405 | 0.4099999 | 0.3512 | 238230 |
| 1726781220 | 0.39 | -0.02 | -4.88 | 0.414 | 0.42 | 0.39 | 79907 |
| 1726694460 | 0.4099999 | 0.0099999 | 2.50 | 0.401 | 0.42368 | 0.4 | 47761 |
| 1726608240 | 0.4 | -0.04 | -9.09 | 0.45 | 0.45 | 0.36309 | 733764 |
| 1726521720 | 0.44 | 0.0438 | 11.06 | 0.4 | 0.458455 | 0.4 | 765310 |
| 1726262940 | 0.3962 | 0.060565 | 18.04 | 0.3303 | 0.465 | 0.3303 | 1329320 |
| 1726176540 | 0.335635 | -0.000365 | -0.11 | 0.3331 | 0.343 | 0.3303 | 108009 |
| 1726090140 | 0.336 | -0.014 | -4.00 | 0.3459 | 0.3459 | 0.33 | 419744 |
| 1726003500 | 0.35 | 0.0291 | 9.07 | 0.32 | 0.385 | 0.3155 | 924351 |
| 1725917160 | 0.3209 | -0.0191 | -5.62 | 0.34 | 0.34 | 0.2849999 | 379627 |
| 1725658020 | 0.34 | 0.1788 | 110.92 | 0.1532 | 0.44 | 0.1532 | 8150574 |
| 1725571440 | 0.1612 | 0.0102 | 6.75 | 0.16 | 0.1612 | 0.15 | 18575 |
| 1725485040 | 0.151 | -0.0022 | -1.44 | 0.15 | 0.155 | 0.15 | 2250 |
| 1725398880 | 0.1532 | 0.0122001 | 8.65 | 0.14812 | 0.16 | 0.14812 | 34563 |
| 1725053340 | 0.1409999 | -0.006 | -4.08 | 0.15121 | 0.1519 | 0.1409999 | 19500 |
| 1724966400 | 0.147 | -0.00352 | -2.34 | 0.15172 | 0.15172 | 0.147 | 2396 |
| 1724880360 | 0.1505199 | 0.0005199 | 0.35 | 0.1566 | 0.1588 | 0.136 | 31681 |
| 1724794080 | 0.15 | -0.001 | -0.66 | 0.15314 | 0.15314 | 0.15 | 14673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
