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 | -6.25 | 0.24 | 0.24 | 0.215 | 148078 | 0.22844069 | DE |
| 4 | -0.015 | -6.25 | 0.24 | 0.275 | 0.215 | 107303 | 0.24407884 | DE |
| 12 | -0.06 | -21.0526315789 | 0.285 | 0.36 | 0.215 | 144470 | 0.26451071 | DE |
| 26 | -0.01 | -4.25531914894 | 0.235 | 0.36 | 0.205 | 123395 | 0.26578792 | DE |
| 52 | -0.005 | -2.17391304348 | 0.23 | 0.36 | 0.195 | 97479 | 0.24998347 | DE |
| 156 | -0.075 | -25 | 0.3 | 0.4 | 0.195 | 97339 | 0.26437699 | DE |
| 260 | -0.075 | -25 | 0.3 | 0.4 | 0.195 | 97339 | 0.26437699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.225 | -0.005 | -2.17 | 0.23 | 0.235 | 0.215 | 354981 |
| 1721888100 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 180987 |
| 1721801700 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 20000 |
| 1721715300 | 0.235 | 0.005 | 2.17 | 0.235 | 0.235 | 0.235 | 84082 |
| 1721628900 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.2275 | 100339 |
| 1721369700 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.24 | 97089 |
| 1721283300 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 40750 |
| 1721196900 | 0.26 | -0.015 | -5.45 | 0.26 | 0.26 | 0.25 | 83630 |
| 1721110500 | 0.275 | 0.025 | 10.00 | 0.255 | 0.275 | 0.25 | 213686 |
| 1721024100 | 0.25 | -0.005 | -1.96 | 0.245 | 0.25 | 0.245 | 21180 |
| 1720764900 | 0.255 | 0.015 | 6.25 | 0.25 | 0.255 | 0.245 | 128269 |
| 1720678500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 24211 |
| 1720592100 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 54071 |
| 1720505700 | 0.245 | -0.015 | -5.77 | 0.245 | 0.245 | 0.245 | 1000 |
| 1720419300 | 0.26 | 0.01 | 4.00 | 0.25 | 0.265 | 0.245 | 95577 |
| 1720160100 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.235 | 263239 |
| 1720073700 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.235 | 211229 |
| 1719987300 | 0.245 | 0.005 | 2.08 | 0.23 | 0.245 | 0.23 | 2357 |
| 1719900900 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.225 | 136379 |
| 1719814500 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 33000 |
| 1719555300 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 98820 |
| 1719468900 | 0.245 | 0.01 | 4.26 | 0.245 | 0.25 | 0.235 | 41226 |
| 1719382500 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 59586 |
| 1719296100 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 198115 |
| 1719209700 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 121049 |
| 1718950500 | 0.25 | 0.015 | 6.38 | 0.245 | 0.25 | 0.24 | 85283 |
| 1718864100 | 0.235 | -0.015 | -6.00 | 0.25 | 0.25 | 0.235 | 244248 |
| 1718777700 | 0.25 | 0.02 | 8.70 | 0.235 | 0.25 | 0.235 | 277348 |
| 1718691300 | 0.23 | -0.01 | -4.17 | 0.235 | 0.235 | 0.23 | 128000 |
| 1718604900 | 0.24 | -0.01 | -4.00 | 0.24 | 0.25 | 0.24 | 207639 |
| 1718345700 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.245 | 434914 |
| 1718259300 | 0.255 | -0.01 | -3.77 | 0.27 | 0.275 | 0.255 | 159389 |
| 1718172900 | 0.265 | -0.015 | -5.36 | 0.28 | 0.2849999 | 0.265 | 32360 |
| 1718086500 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.27 | 17562 |
| 1717740900 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.29 | 0.27 | 78734 |
| 1717654500 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.26 | 138809 |
| 1717568100 | 0.27 | -0.005 | -1.82 | 0.26 | 0.27 | 0.255 | 105535 |
| 1717481700 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 1704 |
| 1717395300 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 186857 |
| 1717136100 | 0.275 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 222884 |
| 1717049700 | 0.275 | -0.005 | -1.79 | 0.32 | 0.32 | 0.275 | 68645 |
| 1716963300 | 0.28 | 0.015 | 5.66 | 0.265 | 0.2849999 | 0.265 | 65636 |
| 1716876900 | 0.265 | -0.005 | -1.85 | 0.27 | 0.2725 | 0.265 | 81026 |
| 1716790500 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.265 | 247225 |
| 1716531300 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.275 | 339978 |
| 1716444900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1716358500 | 0.3 | 0.005 | 1.69 | 0.33 | 0.33 | 0.3 | 208097 |
| 1716272100 | 0.295 | -0.02 | -6.35 | 0.325 | 0.325 | 0.295 | 139500 |
| 1716185700 | 0.315 | 0.035 | 12.50 | 0.305 | 0.36 | 0.305 | 657150 |
| 1715926500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 14688 |
| 1715840100 | 0.28 | -0.03 | -9.68 | 0.28 | 0.2849999 | 0.265 | 878743 |
| 1715753700 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1715667300 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1715580900 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 38952 |
| 1715321700 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 16938 |
| 1715235300 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 6615 |
| 1715148900 | 0.3 | 0.035 | 13.21 | 0.305 | 0.305 | 0.2849999 | 88473 |
| 1715062500 | 0.265 | -0.015 | -5.36 | 0.305 | 0.305 | 0.265 | 134003 |
| 1714976100 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.295 | 0.275 | 118510 |
| 1714716900 | 0.275 | 0.02 | 7.84 | 0.3 | 0.305 | 0.275 | 177532 |
| 1714630500 | 0.255 | -0.035 | -12.07 | 0.3 | 0.3 | 0.245 | 343624 |
| 1714544100 | 0.29 | -0.025 | -7.94 | 0.3 | 0.3 | 0.29 | 32405 |
| 1714457700 | 0.315 | -0.005 | -1.56 | 0.31 | 0.315 | 0.305 | 57586 |
| 1714371300 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.305 | 69594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
