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 | 0.0225 | 5.29411764706 | 0.425 | 0.48 | 0.425 | 13665 | 0.4475 | DE |
| 4 | -0.0225 | -4.78723404255 | 0.47 | 0.505 | 0.41 | 251108 | 0.47892986 | DE |
| 12 | 0.0975 | 27.8571428571 | 0.35 | 0.505 | 0.24 | 156835 | 0.42383648 | DE |
| 26 | 0.1875 | 72.1153846154 | 0.26 | 0.505 | 0.24 | 119775 | 0.40008166 | DE |
| 52 | -0.0725 | -13.9423076923 | 0.52 | 0.52 | 0.19 | 163043 | 0.30431841 | DE |
| 156 | -1.7525 | -79.6590909091 | 2.2 | 2.3 | 0.19 | 76511 | 0.46498887 | DE |
| 260 | -2.4125 | -84.3531468531 | 2.86 | 3.41 | 0.19 | 61266 | 0.93479691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 0.48 | 0.0325 | 7.26 | 0.48 | 0.48 | 0.48 | 1100 |
| 1735794900 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735622100 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735535700 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735276500 | 0.4475 | -0.0125 | -2.72 | 0.425 | 0.46 | 0.425 | 13665 |
| 1735014060 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 1 |
| 1734930900 | 0.47 | 0.045 | 10.59 | 0.425 | 0.47 | 0.425 | 35704 |
| 1734671700 | 0.425 | -0.005 | -1.16 | 0.425 | 0.43 | 0.425 | 35031 |
| 1734585300 | 0.43 | -0.005 | -1.15 | 0.4099999 | 0.43 | 0.4099999 | 26462 |
| 1734498900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 26892 |
| 1734412500 | 0.435 | 0 | 0.00 | 0.42 | 0.44 | 0.42 | 94269 |
| 1734326100 | 0.435 | -0.055 | -11.22 | 0.485 | 0.485 | 0.425 | 166045 |
| 1734066900 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.48 | 25989 |
| 1733980500 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.47 | 1224270 |
| 1733894100 | 0.49 | 0.01 | 2.08 | 0.48 | 0.495 | 0.475 | 1088633 |
| 1733807700 | 0.48 | -0.01 | -2.04 | 0.505 | 0.505 | 0.47 | 226397 |
| 1733721300 | 0.49 | 0.04 | 8.89 | 0.465 | 0.49 | 0.465 | 116645 |
| 1733462100 | 0.45 | -0.005 | -1.10 | 0.445 | 0.46 | 0.43 | 113360 |
| 1733375700 | 0.455 | 0.005 | 1.11 | 0.47 | 0.48 | 0.455 | 573260 |
| 1733289300 | 0.45 | 0.02 | 4.65 | 0.435 | 0.46 | 0.435 | 357440 |
| 1733202900 | 0.43 | 0.035 | 8.86 | 0.395 | 0.43 | 0.395 | 970119 |
| 1733116500 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.36 | 106506 |
| 1732857300 | 0.385 | -0.015 | -3.75 | 0.385 | 0.39 | 0.38 | 146953 |
| 1732770900 | 0.4 | 0.02 | 5.26 | 0.385 | 0.4 | 0.37 | 420105 |
| 1732684500 | 0.38 | 0.115 | 43.40 | 0.36 | 0.4 | 0.34 | 161532 |
| 1732598100 | 0.265 | -0.015 | -5.36 | 0.27 | 0.29 | 0.265 | 88934 |
| 1732511700 | 0.28 | 0.025 | 9.80 | 0.26 | 0.28 | 0.26 | 101598 |
| 1732252500 | 0.255 | 0.01 | 4.08 | 0.26 | 0.26 | 0.255 | 11602 |
| 1732166100 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.24 | 35895 |
| 1732079700 | 0.255 | -0.025 | -8.93 | 0.26 | 0.265 | 0.255 | 89621 |
| 1731993300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1731906900 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 10000 |
| 1731647700 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 24432 |
| 1731561300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1731474900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1731388500 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.295 | 0.29 | 37992 |
| 1731302100 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 3695 |
| 1731042900 | 0.28 | -0.005 | -1.75 | 0.275 | 0.295 | 0.27 | 66586 |
| 1730956500 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.275 | 63291 |
| 1730870100 | 0.295 | 0.0100001 | 3.51 | 0.28 | 0.295 | 0.28 | 28486 |
| 1730783700 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.31 | 0.255 | 109145 |
| 1730697300 | 0.305 | -0.005 | -1.61 | 0.315 | 0.33 | 0.305 | 131552 |
| 1730438100 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 79696 |
| 1730351700 | 0.32 | -0.02 | -5.88 | 0.33 | 0.33 | 0.32 | 103888 |
| 1730265300 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 10010 |
| 1730178900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730092500 | 0.33 | -0.02 | -5.71 | 0.34 | 0.35 | 0.33 | 48336 |
| 1729833300 | 0.35 | 0.01 | 2.94 | 0.36 | 0.395 | 0.35 | 25001 |
| 1729746900 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 29726 |
| 1729660500 | 0.325 | 0 | 0.00 | 0.335 | 0.34 | 0.32 | 30157 |
| 1729574100 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 12826 |
| 1729487700 | 0.325 | 0.015 | 4.84 | 0.32 | 0.325 | 0.32 | 29217 |
| 1729228500 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 106662 |
| 1729142100 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 15613 |
| 1729055700 | 0.32 | -0.05 | -13.51 | 0.34 | 0.34 | 0.32 | 294293 |
| 1728969300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1728882900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1728623700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1728537300 | 0.37 | 0.04 | 12.12 | 0.35 | 0.37 | 0.35 | 10546 |
| 1728450900 | 0.33 | -0.015 | -4.35 | 0.335 | 0.335 | 0.33 | 27242 |
| 1728364500 | 0.3449999 | -0.025 | -6.76 | 0.365 | 0.365 | 0.32 | 80379 |
| 1728278100 | 0.37 | -0.02 | -5.13 | 0.385 | 0.4099999 | 0.37 | 121553 |
| 1728022500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
