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 | 0 | 0.245 | 0.255 | 0.23 | 491662 | 0.24409413 | DE |
| 4 | 0.005 | 2.08333333333 | 0.24 | 0.26 | 0.22 | 268004 | 0.24196906 | DE |
| 12 | -0.07 | -22.2222222222 | 0.315 | 0.38 | 0.22 | 245282 | 0.27240545 | DE |
| 26 | 0.01 | 4.25531914894 | 0.235 | 0.38 | 0.195 | 246047 | 0.26651719 | DE |
| 52 | 0.02 | 8.88888888889 | 0.225 | 0.38 | 0.165 | 211176 | 0.24413382 | DE |
| 156 | -0.235 | -48.9583333333 | 0.48 | 0.605 | 0.165 | 174194 | 0.29156453 | DE |
| 260 | 0.11 | 81.4814814815 | 0.135 | 0.7 | 0.135 | 198025 | 0.34553109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732166100 | 0.25 | 0.005 | 2.04 | 0.235 | 0.25 | 0.235 | 157583 |
| 1732079700 | 0.245 | 0 | 0.00 | 0.23 | 0.2475 | 0.23 | 997905 |
| 1731993300 | 0.245 | 0.005 | 2.08 | 0.24 | 0.25 | 0.24 | 612436 |
| 1731906900 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 286743 |
| 1731647700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731561300 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.235 | 69564 |
| 1731474900 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 72358 |
| 1731388500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 1851 |
| 1731302100 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 23541 |
| 1731042900 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 526228 |
| 1730956500 | 0.24 | -0.015 | -5.88 | 0.24 | 0.24 | 0.24 | 13306 |
| 1730870100 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 3079 |
| 1730783700 | 0.255 | 0.005 | 2.00 | 0.2575 | 0.2575 | 0.25 | 49468 |
| 1730697300 | 0.25 | 0.025 | 11.11 | 0.235 | 0.26 | 0.235 | 230076 |
| 1730438100 | 0.225 | -0.005 | -2.17 | 0.225 | 0.23 | 0.225 | 159648 |
| 1730351700 | 0.23 | -0.01 | -4.17 | 0.24 | 0.2425 | 0.23 | 236115 |
| 1730265300 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 687558 |
| 1730178900 | 0.24 | 0.005 | 2.13 | 0.245 | 0.245 | 0.235 | 601956 |
| 1730092500 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.22 | 299904 |
| 1729833300 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 24193 |
| 1729746900 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.235 | 196153 |
| 1729660500 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 239430 |
| 1729574100 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 40833 |
| 1729487700 | 0.25 | 0.005 | 2.04 | 0.25 | 0.26 | 0.25 | 67039 |
| 1729228500 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 302665 |
| 1729142100 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.2375 | 421925 |
| 1729055700 | 0.245 | -0.015 | -5.77 | 0.255 | 0.26 | 0.245 | 293765 |
| 1728969300 | 0.26 | -0.03 | -10.34 | 0.28 | 0.28 | 0.25 | 1446627 |
| 1728882900 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 61866 |
| 1728623700 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.29 | 0.2849999 | 20985 |
| 1728537300 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 117428 |
| 1728450900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 7329 |
| 1728364500 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.28 | 66255 |
| 1728278100 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 2 |
| 1728022500 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 287058 |
| 1727936100 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 63260 |
| 1727849700 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.3 | 161218 |
| 1727763300 | 0.315 | 0 | 0.00 | 0.32 | 0.33 | 0.315 | 145514 |
| 1727676900 | 0.315 | -0.015 | -4.55 | 0.335 | 0.38 | 0.315 | 839191 |
| 1727417700 | 0.33 | 0.02 | 6.45 | 0.32 | 0.33 | 0.32 | 229734 |
| 1727331300 | 0.31 | 0.005 | 1.64 | 0.31 | 0.315 | 0.31 | 191721 |
| 1727244900 | 0.305 | 0 | 0.00 | 0.315 | 0.33 | 0.305 | 505505 |
| 1727158500 | 0.305 | 0.015 | 5.17 | 0.3 | 0.305 | 0.3 | 94804 |
| 1727072100 | 0.29 | 0.0025 | 0.87 | 0.29 | 0.29 | 0.29 | 62082 |
| 1726812900 | 0.2875 | 0.0025001 | 0.88 | 0.2849999 | 0.2875 | 0.28 | 67500 |
| 1726726500 | 0.2849999 | -0.025 | -8.06 | 0.29 | 0.29 | 0.2849999 | 16000 |
| 1726640100 | 0.31 | 0 | 0.00 | 0.305 | 0.31 | 0.2849999 | 574505 |
| 1726553700 | 0.31 | 0 | 0.00 | 0.305 | 0.31 | 0.3 | 71712 |
| 1726467300 | 0.31 | 0.015 | 5.08 | 0.295 | 0.31 | 0.295 | 840509 |
| 1726208100 | 0.295 | 0.005 | 1.72 | 0.3 | 0.31 | 0.295 | 182255 |
| 1726121700 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 21156 |
| 1726035300 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1725948900 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.3 | 0.2849999 | 87438 |
| 1725862500 | 0.295 | 0.0025 | 0.85 | 0.29 | 0.295 | 0.29 | 15260 |
| 1725603300 | 0.2925 | 0.0125 | 4.46 | 0.2849999 | 0.2925 | 0.28 | 162108 |
| 1725516900 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 43435 |
| 1725430500 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 255222 |
| 1725344100 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 274955 |
| 1725257700 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.31 | 322315 |
| 1724998500 | 0.315 | 0.0025 | 0.80 | 0.315 | 0.3175 | 0.315 | 85564 |
| 1724912100 | 0.3125 | -0.005 | -1.57 | 0.315 | 0.315 | 0.3125 | 448102 |
| 1724825700 | 0.3175 | 0.0125 | 4.10 | 0.305 | 0.3225 | 0.305 | 788480 |
| 1724739300 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.295 | 480027 |
| 1724652900 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 106267 |
| 1724393700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 109000 |
| 1724307300 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 731425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
