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 | -0.015 | -3.84615384615 | 0.39 | 0.4 | 0.365 | 124592 | 0.38154002 | DE |
| 4 | -0.075 | -16.6666666667 | 0.45 | 0.45 | 0.345 | 204577 | 0.38760263 | DE |
| 12 | -0.145 | -27.8846153846 | 0.52 | 0.565 | 0.345 | 150323 | 0.44020062 | DE |
| 26 | -0.155 | -29.2452830189 | 0.53 | 0.665 | 0.345 | 202274 | 0.50585947 | DE |
| 52 | -1.06 | -73.8675958188 | 1.435 | 1.53 | 0.345 | 317403 | 0.71675117 | DE |
| 156 | -8.105 | -95.5778301887 | 8.48 | 9.42 | 0.345 | 436044 | 2.02010729 | DE |
| 260 | -0.875 | -70 | 1.25 | 14.145 | 0.345 | 492143 | 3.93895842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742879700 | 0.375 | -0.005 | -1.32 | 0.395 | 0.4 | 0.375 | 73630 |
| 1742793300 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.37 | 254465 |
| 1742534100 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.38 | 69317 |
| 1742447700 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.37 | 97422 |
| 1742361300 | 0.38 | -0.015 | -3.80 | 0.39 | 0.395 | 0.375 | 105325 |
| 1742274900 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 96432 |
| 1742188500 | 0.395 | 0.03 | 8.22 | 0.375 | 0.395 | 0.36 | 219640 |
| 1741929300 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 95057 |
| 1741842900 | 0.365 | -0.0125 | -3.31 | 0.37 | 0.375 | 0.36 | 112262 |
| 1741756500 | 0.3775 | 0.0025 | 0.67 | 0.39 | 0.39 | 0.37 | 112133 |
| 1741670100 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.37 | 79959 |
| 1741583700 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.375 | 85587 |
| 1741324500 | 0.38 | -0.0075 | -1.94 | 0.395 | 0.4099999 | 0.38 | 183142 |
| 1741238100 | 0.3875 | 0.0325 | 9.15 | 0.355 | 0.3875 | 0.355 | 253176 |
| 1741151700 | 0.355 | -0.015 | -4.05 | 0.38 | 0.38 | 0.3449999 | 339147 |
| 1741065300 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.355 | 382008 |
| 1740978900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.375 | 160359 |
| 1740719700 | 0.39 | -0.0125 | -3.11 | 0.4099999 | 0.4099999 | 0.375 | 362586 |
| 1740633300 | 0.4025 | -0.0075 | -1.83 | 0.4099999 | 0.415 | 0.4 | 176935 |
| 1740546900 | 0.4099999 | -0.015 | -3.53 | 0.43 | 0.43 | 0.4 | 544163 |
| 1740460500 | 0.425 | -0.02 | -4.49 | 0.45 | 0.45 | 0.425 | 362415 |
| 1740374100 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.445 | 216796 |
| 1740114900 | 0.46 | 0.005 | 1.10 | 0.47 | 0.47 | 0.46 | 140889 |
| 1740028500 | 0.455 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 480760 |
| 1739942100 | 0.455 | -0.01 | -2.15 | 0.465 | 0.465 | 0.455 | 138527 |
| 1739855700 | 0.465 | -0.0025 | -0.53 | 0.47 | 0.47 | 0.46 | 54308 |
| 1739769300 | 0.4675 | -0.0025 | -0.53 | 0.47 | 0.475 | 0.465 | 67582 |
| 1739510100 | 0.47 | 0.005 | 1.08 | 0.46 | 0.4725 | 0.46 | 44867 |
| 1739423700 | 0.465 | -0.005 | -1.06 | 0.465 | 0.475 | 0.46 | 199693 |
| 1739337300 | 0.47 | 0 | 0.00 | 0.475 | 0.475 | 0.465 | 196041 |
| 1739250900 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 81382 |
| 1739164500 | 0.475 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 53217 |
| 1738905300 | 0.475 | -0.005 | -1.04 | 0.485 | 0.49 | 0.475 | 197562 |
| 1738818900 | 0.48 | 0.005 | 1.05 | 0.485 | 0.485 | 0.475 | 100582 |
| 1738732500 | 0.475 | -0.005 | -1.04 | 0.485 | 0.485 | 0.47 | 67828 |
| 1738646100 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.47 | 114667 |
| 1738559700 | 0.475 | -0.005 | -1.04 | 0.485 | 0.485 | 0.47 | 229045 |
| 1738300500 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 49421 |
| 1738214100 | 0.48 | 0.005 | 1.05 | 0.48 | 0.485 | 0.475 | 49889 |
| 1738127700 | 0.475 | 0 | 0.00 | 0.48 | 0.4825 | 0.475 | 79227 |
| 1738041300 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 129842 |
| 1737695700 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 83854 |
| 1737609300 | 0.49 | -0.01 | -2.00 | 0.495 | 0.51 | 0.49 | 29505 |
| 1737522900 | 0.5 | -0.005 | -0.99 | 0.505 | 0.515 | 0.495 | 52044 |
| 1737436500 | 0.505 | 0 | 0.00 | 0.495 | 0.505 | 0.495 | 39527 |
| 1737350100 | 0.505 | 0.015 | 3.06 | 0.51 | 0.515 | 0.5 | 111103 |
| 1737090900 | 0.49 | 0 | 0.00 | 0.49 | 0.505 | 0.485 | 48607 |
| 1737004500 | 0.49 | -0.005 | -1.01 | 0.505 | 0.51 | 0.49 | 37576 |
| 1736918100 | 0.495 | 0.005 | 1.02 | 0.49 | 0.5 | 0.485 | 65589 |
| 1736831700 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 67183 |
| 1736745300 | 0.5 | 0.005 | 1.01 | 0.495 | 0.505 | 0.49 | 42945 |
| 1736486100 | 0.495 | -0.01 | -1.98 | 0.505 | 0.51 | 0.49 | 238766 |
| 1736399700 | 0.505 | -0.015 | -2.88 | 0.515 | 0.525 | 0.505 | 71551 |
| 1736313300 | 0.52 | -0.005 | -0.95 | 0.515 | 0.5275 | 0.505 | 108267 |
| 1736226900 | 0.525 | -0.01 | -1.87 | 0.535 | 0.535 | 0.5 | 216939 |
| 1736140500 | 0.535 | -0.015 | -2.73 | 0.55 | 0.555 | 0.53 | 155951 |
| 1735881300 | 0.55 | 0.03 | 5.77 | 0.515 | 0.5649999 | 0.515 | 251838 |
| 1735794900 | 0.52 | -0.01 | -1.89 | 0.52 | 0.535 | 0.515 | 208314 |
| 1735617660 | 0.53 | 0.02 | 3.92 | 0.52 | 0.535 | 0.515 | 105533 |
| 1735535700 | 0.51 | 0.01 | 2.00 | 0.5 | 0.54 | 0.5 | 232797 |
| 1735276500 | 0.5 | 0.01 | 2.04 | 0.49 | 0.525 | 0.48 | 335485 |
| 1735014060 | 0.49 | 0.005 | 1.03 | 0.48 | 0.49 | 0.475 | 136188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
