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 | 0.44 | 0.39 | 336904 | 0.41814475 | DE |
| 4 | 0.03 | 8 | 0.375 | 0.44 | 0.345 | 259080 | 0.38573695 | DE |
| 12 | 0.135 | 50 | 0.27 | 0.44 | 0.27 | 271057 | 0.36263831 | DE |
| 26 | 0.155 | 62 | 0.25 | 0.44 | 0.215 | 191910 | 0.32590845 | DE |
| 52 | 0.1 | 32.7868852459 | 0.305 | 0.44 | 0.2 | 156394 | 0.30272149 | DE |
| 156 | -0.46 | -53.1791907514 | 0.865 | 0.975 | 0.165 | 192449 | 0.39635542 | DE |
| 260 | 0.27 | 200 | 0.135 | 1.07 | 0.11 | 310786 | 0.53843256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720592100 | 0.415 | -0.015 | -3.49 | 0.43 | 0.43 | 0.4099999 | 148910 |
| 1720505700 | 0.43 | 0.005 | 1.18 | 0.425 | 0.435 | 0.4225 | 320500 |
| 1720419300 | 0.425 | 0.01 | 2.41 | 0.415 | 0.425 | 0.4099999 | 45383 |
| 1720160100 | 0.415 | -0.0075 | -1.78 | 0.43 | 0.43 | 0.415 | 266426 |
| 1720073700 | 0.4225 | 0.0125001 | 3.05 | 0.43 | 0.44 | 0.42 | 423771 |
| 1719987300 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.43 | 0.39 | 628442 |
| 1719900900 | 0.39 | 0.02 | 5.41 | 0.38 | 0.39 | 0.38 | 118951 |
| 1719814500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 2190274 |
| 1719555300 | 0.37 | 0.0250001 | 7.25 | 0.35 | 0.37 | 0.35 | 138993 |
| 1719468900 | 0.3449999 | -0.015 | -4.17 | 0.35 | 0.35 | 0.3449999 | 38662 |
| 1719382500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 112187 |
| 1719296100 | 0.36 | -0.015 | -4.00 | 0.37 | 0.375 | 0.36 | 198832 |
| 1719209700 | 0.375 | -0.005 | -1.32 | 0.375 | 0.38 | 0.37 | 57110 |
| 1718950500 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.37 | 57794 |
| 1718864100 | 0.38 | 0.01 | 2.70 | 0.375 | 0.38 | 0.375 | 47420 |
| 1718777700 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.37 | 23002 |
| 1718691300 | 0.37 | 0 | 0.00 | 0.375 | 0.38 | 0.37 | 283404 |
| 1718604900 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 15867 |
| 1718345700 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.37 | 112239 |
| 1718259300 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 54219 |
| 1718172900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 48132 |
| 1718086500 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.355 | 173732 |
| 1717740900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 16999 |
| 1717654500 | 0.37 | 0.01 | 2.78 | 0.37 | 0.375 | 0.37 | 192803 |
| 1717568100 | 0.36 | 0.005 | 1.41 | 0.35 | 0.36 | 0.35 | 131249 |
| 1717481700 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.355 | 0.3449999 | 226298 |
| 1717395300 | 0.3449999 | 0.0149999 | 4.55 | 0.34 | 0.3449999 | 0.34 | 2688160 |
| 1717136100 | 0.33 | 0.01 | 3.13 | 0.32 | 0.335 | 0.32 | 427502 |
| 1717049700 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 142228 |
| 1716963300 | 0.33 | 0.025 | 8.20 | 0.32 | 0.335 | 0.32 | 108135 |
| 1716876900 | 0.305 | -0.015 | -4.69 | 0.32 | 0.325 | 0.305 | 75756 |
| 1716790500 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.32 | 129541 |
| 1716531300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 69836 |
| 1716444900 | 0.33 | -0.0025 | -0.75 | 0.33 | 0.33 | 0.325 | 41756 |
| 1716358500 | 0.3325 | -0.0075 | -2.21 | 0.33 | 0.3325 | 0.325 | 227437 |
| 1716272100 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.34 | 23806 |
| 1716185700 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.325 | 76235 |
| 1715926500 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 47278 |
| 1715840100 | 0.335 | -0.005 | -1.47 | 0.35 | 0.35 | 0.335 | 141278 |
| 1715753700 | 0.34 | -0.01 | -2.86 | 0.34 | 0.3449999 | 0.335 | 184948 |
| 1715667300 | 0.35 | -0.02 | -5.41 | 0.35 | 0.35 | 0.35 | 2211 |
| 1715580900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 102034 |
| 1715321700 | 0.37 | 0 | 0.00 | 0.38 | 0.39 | 0.37 | 322481 |
| 1715235300 | 0.37 | -0.015 | -3.90 | 0.385 | 0.385 | 0.37 | 41006 |
| 1715148900 | 0.385 | 0.015 | 4.05 | 0.39 | 0.39 | 0.37 | 77000 |
| 1715062500 | 0.37 | 0.02 | 5.71 | 0.36 | 0.37 | 0.35 | 183072 |
| 1714976100 | 0.35 | 0.025 | 7.69 | 0.335 | 0.35 | 0.33 | 140346 |
| 1714716900 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.32 | 62137 |
| 1714630500 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.33 | 140376 |
| 1714544100 | 0.3449999 | -0.015 | -4.17 | 0.35 | 0.3575 | 0.34 | 130215 |
| 1714457700 | 0.36 | 0 | 0.00 | 0.355 | 0.365 | 0.355 | 234101 |
| 1714371300 | 0.36 | -0.02 | -5.26 | 0.365 | 0.365 | 0.36 | 246599 |
| 1714112100 | 0.38 | 0.005 | 1.33 | 0.36 | 0.385 | 0.355 | 262754 |
| 1713939300 | 0.375 | -0.02 | -5.06 | 0.395 | 0.395 | 0.37 | 218669 |
| 1713852900 | 0.395 | 0.03 | 8.22 | 0.38 | 0.405 | 0.38 | 282881 |
| 1713766500 | 0.365 | -0.01 | -2.67 | 0.375 | 0.375 | 0.355 | 260066 |
| 1713507300 | 0.375 | 0.035 | 10.29 | 0.33 | 0.375 | 0.32 | 1136924 |
| 1713420900 | 0.34 | 0.07 | 25.93 | 0.29 | 0.34 | 0.2849999 | 1462905 |
| 1713334500 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 108952 |
| 1713248100 | 0.265 | -0.015 | -5.36 | 0.275 | 0.275 | 0.265 | 74980 |
| 1713161700 | 0.28 | 0.015 | 5.66 | 0.27 | 0.28 | 0.27 | 228041 |
| 1712902500 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 406641 |
| 1712816100 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 132419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
