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 | 0.05 | 9.43396226415 | 0.53 | 0.595 | 0.53 | 103416 | 0.57507439 | DE |
| 4 | -0.005 | -0.854700854701 | 0.585 | 0.6 | 0.53 | 81886 | 0.57216508 | DE |
| 12 | 0.15 | 34.8837209302 | 0.43 | 0.695 | 0.43 | 109470 | 0.57473215 | DE |
| 26 | 0.065 | 12.6213592233 | 0.515 | 0.695 | 0.41 | 125001 | 0.50702121 | DE |
| 52 | -0.015 | -2.52100840336 | 0.595 | 0.785 | 0.41 | 158389 | 0.52021407 | DE |
| 156 | -0.42 | -42 | 1 | 1.38 | 0.41 | 150330 | 0.73103881 | DE |
| 260 | 0.38 | 190 | 0.2 | 1.875 | 0.2 | 253852 | 0.75719986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718777700 | 0.5775 | -0.0125 | -2.12 | 0.59 | 0.595 | 0.5699999 | 145651 |
| 1718691300 | 0.59 | 0.04 | 7.27 | 0.555 | 0.59 | 0.555 | 221442 |
| 1718604900 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.54 | 87333 |
| 1718345700 | 0.55 | -0.005 | -0.90 | 0.55 | 0.55 | 0.54 | 42173 |
| 1718259300 | 0.555 | 0 | 0.00 | 0.53 | 0.555 | 0.53 | 20482 |
| 1718172900 | 0.555 | 0.025 | 4.72 | 0.55 | 0.555 | 0.55 | 19503 |
| 1718086500 | 0.53 | -0.035 | -6.19 | 0.595 | 0.595 | 0.53 | 78891 |
| 1717740900 | 0.5649999 | -0.005 | -0.88 | 0.5699999 | 0.5699999 | 0.56 | 42924 |
| 1717654500 | 0.5699999 | 0.0099999 | 1.79 | 0.5649999 | 0.5699999 | 0.56 | 8486 |
| 1717568100 | 0.56 | -0.035 | -5.88 | 0.595 | 0.595 | 0.56 | 273796 |
| 1717481700 | 0.595 | 0.015 | 2.59 | 0.58 | 0.595 | 0.5699999 | 134412 |
| 1717395300 | 0.58 | -0.005 | -0.85 | 0.585 | 0.585 | 0.5699999 | 88947 |
| 1717136100 | 0.585 | 0.005 | 0.86 | 0.575 | 0.585 | 0.575 | 6187 |
| 1717049700 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 1966 |
| 1716963300 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.595 | 0.5699999 | 12641 |
| 1716876900 | 0.58 | 0.0100001 | 1.75 | 0.5925 | 0.6 | 0.5699999 | 208450 |
| 1716790500 | 0.5699999 | -0.015 | -2.56 | 0.6 | 0.6 | 0.5699999 | 112579 |
| 1716531300 | 0.585 | 0.005 | 0.86 | 0.6 | 0.6 | 0.575 | 39795 |
| 1716444900 | 0.58 | -0.015 | -2.52 | 0.585 | 0.595 | 0.58 | 10173 |
| 1716358500 | 0.595 | 0 | 0.00 | 0.595 | 0.605 | 0.59 | 49139 |
| 1716272100 | 0.595 | -0.015 | -2.46 | 0.6 | 0.6 | 0.58 | 51727 |
| 1716185700 | 0.61 | 0.01 | 1.67 | 0.62 | 0.62 | 0.6 | 24882 |
| 1715926500 | 0.6 | -0.01 | -1.64 | 0.61 | 0.625 | 0.595 | 169102 |
| 1715840100 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.6 | 24347 |
| 1715753700 | 0.62 | 0.005 | 0.81 | 0.62 | 0.635 | 0.6 | 102808 |
| 1715667300 | 0.615 | -0.04 | -6.11 | 0.65 | 0.655 | 0.615 | 125323 |
| 1715580900 | 0.655 | 0.015 | 2.34 | 0.645 | 0.655 | 0.645 | 40362 |
| 1715321700 | 0.64 | -0.01 | -1.54 | 0.64 | 0.655 | 0.64 | 21452 |
| 1715235300 | 0.65 | -0.015 | -2.26 | 0.665 | 0.665 | 0.64 | 205673 |
| 1715148900 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.65 | 36198 |
| 1715062500 | 0.665 | 0.01 | 1.53 | 0.66 | 0.665 | 0.65 | 89504 |
| 1714976100 | 0.655 | 0.015 | 2.34 | 0.65 | 0.655 | 0.64 | 12738 |
| 1714716900 | 0.64 | 0 | 0.00 | 0.66 | 0.66 | 0.64 | 49332 |
| 1714630500 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.635 | 45671 |
| 1714544100 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.635 | 49288 |
| 1714457700 | 0.66 | 0.025 | 3.94 | 0.65 | 0.665 | 0.64 | 129158 |
| 1714371300 | 0.635 | -0.025 | -3.79 | 0.67 | 0.67 | 0.635 | 61589 |
| 1714112100 | 0.66 | -0.01 | -1.49 | 0.6899999 | 0.6949999 | 0.66 | 136399 |
| 1713939300 | 0.67 | 0.055 | 8.94 | 0.665 | 0.685 | 0.63 | 325790 |
| 1713852900 | 0.615 | 0.0450001 | 7.89 | 0.5699999 | 0.6175 | 0.5699999 | 374631 |
| 1713766500 | 0.5699999 | 0.0399999 | 7.55 | 0.53 | 0.58 | 0.53 | 506227 |
| 1713507300 | 0.53 | 0.015 | 2.91 | 0.5 | 0.545 | 0.495 | 646688 |
| 1713420900 | 0.515 | -0.015 | -2.83 | 0.55 | 0.55 | 0.5 | 132721 |
| 1713334500 | 0.53 | -0.005 | -0.93 | 0.55 | 0.5649999 | 0.525 | 113836 |
| 1713248100 | 0.535 | 0.04 | 8.08 | 0.52 | 0.545 | 0.515 | 175911 |
| 1713161700 | 0.495 | 0 | 0.00 | 0.53 | 0.54 | 0.495 | 140938 |
| 1712902500 | 0.495 | 0.02 | 4.21 | 0.475 | 0.5 | 0.475 | 239629 |
| 1712816100 | 0.475 | 0.025 | 5.56 | 0.46 | 0.475 | 0.46 | 56724 |
| 1712729700 | 0.45 | -0.02 | -4.26 | 0.47 | 0.475 | 0.45 | 48368 |
| 1712643300 | 0.47 | 0.03 | 6.82 | 0.46 | 0.475 | 0.45 | 76598 |
| 1712553300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1712294100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 36489 |
| 1712207700 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 13906 |
| 1712121300 | 0.44 | 0 | 0.00 | 0.45 | 0.46 | 0.44 | 63257 |
| 1712034900 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.43 | 32869 |
| 1711602900 | 0.44 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 55731 |
| 1711516500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 7937 |
| 1711430100 | 0.44 | -0.01 | -2.22 | 0.445 | 0.45 | 0.43 | 2275304 |
| 1711343700 | 0.45 | -0.01 | -2.17 | 0.455 | 0.455 | 0.445 | 159945 |
| 1711084500 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.445 | 48214 |
| 1710998100 | 0.45 | 0.01 | 2.27 | 0.45 | 0.455 | 0.44 | 115804 |
| 1710911700 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 12202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
