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 | 0.0175 | 8.33333333333 | 0.21 | 0.235 | 0.195 | 7995786 | 0.20842664 | DE |
| 4 | -0.0725 | -24.1666666667 | 0.3 | 0.325 | 0.195 | 12146080 | 0.24892028 | DE |
| 12 | -0.0225 | -9 | 0.25 | 0.45 | 0.195 | 18713217 | 0.33019359 | DE |
| 26 | 0.0625 | 37.8787878788 | 0.165 | 0.45 | 0.1575 | 15976225 | 0.2929583 | DE |
| 52 | -0.1575 | -40.9090909091 | 0.385 | 0.45 | 0.155 | 11734254 | 0.27897297 | DE |
| 156 | -0.7775 | -77.3631840796 | 1.005 | 1.711 | 0.145 | 10922653 | 0.49407434 | DE |
| 260 | 0.1915 | 531.944444444 | 0.036 | 2.34 | 0.03 | 13247313 | 0.57695301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 0.2275 | 0.0125 | 5.81 | 0.22 | 0.235 | 0.2175 | 10651551 |
| 1741842900 | 0.215 | 0.0025 | 1.18 | 0.215 | 0.225 | 0.2125 | 7238362 |
| 1741756500 | 0.2125 | 0.0125 | 6.25 | 0.2 | 0.215 | 0.195 | 7132586 |
| 1741670100 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.195 | 7071471 |
| 1741583700 | 0.21 | 0.0025 | 1.20 | 0.2049999 | 0.225 | 0.2049999 | 14833164 |
| 1741324500 | 0.2075 | -0.0025 | -1.19 | 0.2049999 | 0.21 | 0.2049999 | 4007177 |
| 1741238100 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 6934533 |
| 1741151700 | 0.21 | 0.0050001 | 2.44 | 0.21 | 0.215 | 0.2049999 | 5796836 |
| 1741065300 | 0.2049999 | -0.0025 | -1.20 | 0.2 | 0.215 | 0.2 | 12746528 |
| 1740978900 | 0.2075 | 0 | 0.00 | 0.215 | 0.22 | 0.2025 | 20378558 |
| 1740719700 | 0.2075 | -0.05 | -19.42 | 0.23 | 0.23 | 0.2 | 47360019 |
| 1740633300 | 0.2575 | -0.005 | -1.90 | 0.265 | 0.27 | 0.255 | 12056945 |
| 1740546900 | 0.2625 | -0.05 | -16.00 | 0.305 | 0.31 | 0.2525 | 27125657 |
| 1740460500 | 0.3125 | 0.0175 | 5.93 | 0.3 | 0.32 | 0.295 | 10703821 |
| 1740374100 | 0.295 | -0.0125 | -4.07 | 0.3 | 0.305 | 0.295 | 4608175 |
| 1740114900 | 0.3075 | -0.0025 | -0.81 | 0.31 | 0.32 | 0.305 | 4731211 |
| 1740028500 | 0.31 | 0.005 | 1.64 | 0.31 | 0.315 | 0.295 | 7905988 |
| 1739942100 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.3 | 9156933 |
| 1739855700 | 0.315 | -0.0025 | -0.79 | 0.315 | 0.32 | 0.31 | 6572685 |
| 1739769300 | 0.3175 | 0.0025 | 0.79 | 0.31 | 0.325 | 0.31 | 8872248 |
| 1739510100 | 0.315 | 0.015 | 5.00 | 0.305 | 0.32 | 0.305 | 17052166 |
| 1739423700 | 0.3 | -0.0025 | -0.83 | 0.3 | 0.31 | 0.295 | 7874899 |
| 1739337300 | 0.3025 | 0.0025 | 0.83 | 0.3 | 0.32 | 0.295 | 11240928 |
| 1739250900 | 0.3 | 0.0125 | 4.35 | 0.2849999 | 0.32 | 0.2849999 | 15481952 |
| 1739164500 | 0.2875 | 0.0050001 | 1.77 | 0.28 | 0.29 | 0.275 | 6515007 |
| 1738905300 | 0.2824999 | 0.0024999 | 0.89 | 0.28 | 0.29 | 0.28 | 4901698 |
| 1738818900 | 0.28 | -0.015 | -5.08 | 0.295 | 0.3 | 0.28 | 8313076 |
| 1738732500 | 0.295 | 0 | 0.00 | 0.295 | 0.2975 | 0.2849999 | 7877428 |
| 1738646100 | 0.295 | 0.0075 | 2.61 | 0.295 | 0.305 | 0.292 | 15591067 |
| 1738559700 | 0.2875 | -0.0375 | -11.54 | 0.32 | 0.32 | 0.28 | 32073653 |
| 1738300500 | 0.325 | -0.005 | -1.52 | 0.325 | 0.34 | 0.32 | 12103529 |
| 1738214100 | 0.33 | -0.0025 | -0.75 | 0.335 | 0.335 | 0.3175 | 17500487 |
| 1738127700 | 0.3325 | 0.005 | 1.53 | 0.3449999 | 0.355 | 0.33 | 18559829 |
| 1738041300 | 0.3275 | -0.0675 | -17.09 | 0.36 | 0.365 | 0.32 | 40241313 |
| 1737695700 | 0.395 | 0.0225 | 6.04 | 0.38 | 0.415 | 0.375 | 23660741 |
| 1737609300 | 0.3725 | -0.015 | -3.87 | 0.38 | 0.395 | 0.365 | 21521216 |
| 1737522900 | 0.3875 | 0.055 | 16.54 | 0.34 | 0.39 | 0.34 | 39656925 |
| 1737436500 | 0.3325 | 0.0025 | 0.76 | 0.33 | 0.34 | 0.32 | 9605691 |
| 1737350100 | 0.33 | -0.0125 | -3.65 | 0.35 | 0.355 | 0.325 | 15345619 |
| 1737090900 | 0.3425 | 0.01 | 3.01 | 0.34 | 0.355 | 0.335 | 12562646 |
| 1737004500 | 0.3325 | 0.015 | 4.72 | 0.33 | 0.3449999 | 0.3225 | 16548396 |
| 1736918100 | 0.3175 | -0.0125 | -3.79 | 0.325 | 0.335 | 0.315 | 11591120 |
| 1736831700 | 0.33 | 0.0025 | 0.76 | 0.33 | 0.36 | 0.33 | 18749218 |
| 1736745300 | 0.3275 | -0.005 | -1.50 | 0.335 | 0.34 | 0.32 | 8744156 |
| 1736486100 | 0.3325 | -0.0125 | -3.62 | 0.3449999 | 0.35 | 0.32 | 17039884 |
| 1736399700 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.3449999 | 11915451 |
| 1736313300 | 0.35 | 0 | 0.00 | 0.35 | 0.37 | 0.3449999 | 23131691 |
| 1736226900 | 0.35 | -0.02 | -5.41 | 0.34 | 0.37 | 0.31 | 48848897 |
| 1736140500 | 0.37 | -0.045 | -10.84 | 0.415 | 0.42 | 0.365 | 29950421 |
| 1735881300 | 0.415 | -0.0175 | -4.05 | 0.44 | 0.45 | 0.405 | 35037329 |
| 1735794900 | 0.4325 | 0.0425 | 10.90 | 0.395 | 0.45 | 0.395 | 62255808 |
| 1735617660 | 0.39 | -0.035 | -8.24 | 0.415 | 0.44 | 0.39 | 49745115 |
| 1735535700 | 0.425 | 0.06 | 16.44 | 0.355 | 0.435 | 0.35 | 46510032 |
| 1735276500 | 0.365 | 0.05 | 15.87 | 0.33 | 0.405 | 0.33 | 48896069 |
| 1735014060 | 0.315 | 0.0175 | 5.88 | 0.3 | 0.33 | 0.29 | 22686693 |
| 1734930900 | 0.2975 | 0.05 | 20.20 | 0.245 | 0.3 | 0.245 | 28656865 |
| 1734671700 | 0.2475 | -0.005 | -1.98 | 0.25 | 0.255 | 0.245 | 5177777 |
| 1734585300 | 0.2525 | 0.0025 | 1.00 | 0.25 | 0.255 | 0.24 | 6780816 |
| 1734498900 | 0.25 | 0.0025 | 1.01 | 0.25 | 0.26 | 0.245 | 3587507 |
| 1734412500 | 0.2475 | -0.0025 | -1.00 | 0.25 | 0.26 | 0.24 | 8881744 |
| 1734326100 | 0.25 | 0.0075 | 3.09 | 0.26 | 0.275 | 0.25 | 20302381 |
| 1734066900 | 0.2425 | -0.005 | -2.02 | 0.245 | 0.25 | 0.24 | 2240831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
