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 | 0.025 | 10.8695652174 | 0.23 | 0.265 | 0.225 | 59186 | 0.23849701 | DE |
| 4 | 0.023 | 9.91379310345 | 0.232 | 0.265 | 0.21 | 60832 | 0.22552527 | DE |
| 12 | -0.105 | -29.1666666667 | 0.36 | 0.405 | 0.21 | 56236 | 0.26317698 | DE |
| 26 | -0.28 | -52.3364485981 | 0.535 | 0.54 | 0.21 | 42745 | 0.32639672 | DE |
| 52 | -0.215 | -45.7446808511 | 0.47 | 0.9 | 0.21 | 50467 | 0.42409364 | DE |
| 156 | -1.945 | -88.4090909091 | 2.2 | 3.46 | 0.21 | 70372 | 1.63875354 | DE |
| 260 | -2.445 | -90.5555555556 | 2.7 | 3.46 | 0.21 | 76315 | 1.71006768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736745300 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.24 | 71582 |
| 1736486100 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 57958 |
| 1736399700 | 0.245 | 0.01 | 4.26 | 0.245 | 0.25 | 0.24 | 36531 |
| 1736313300 | 0.235 | 0.01 | 4.44 | 0.235 | 0.25 | 0.235 | 175535 |
| 1736226900 | 0.225 | -0.015 | -6.25 | 0.23 | 0.24 | 0.225 | 21956 |
| 1736140500 | 0.24 | 0.005 | 2.13 | 0.23 | 0.24 | 0.23 | 3950 |
| 1735881300 | 0.235 | 0.01 | 4.44 | 0.235 | 0.24 | 0.23 | 41956 |
| 1735794900 | 0.225 | -0.01 | -4.26 | 0.23 | 0.23 | 0.225 | 20647 |
| 1735617660 | 0.235 | 0.01 | 4.44 | 0.22 | 0.235 | 0.22 | 40853 |
| 1735535700 | 0.225 | 0 | 0.00 | 0.24 | 0.25 | 0.22 | 161230 |
| 1735276500 | 0.225 | 0.01 | 4.65 | 0.21 | 0.225 | 0.21 | 45615 |
| 1735014060 | 0.215 | 0 | 0.00 | 0.215 | 0.225 | 0.21 | 115240 |
| 1734930900 | 0.215 | 0 | 0.00 | 0.215 | 0.22 | 0.215 | 64320 |
| 1734671700 | 0.215 | 0 | 0.00 | 0.22 | 0.22 | 0.215 | 45657 |
| 1734585300 | 0.215 | 0 | 0.00 | 0.225 | 0.225 | 0.215 | 59861 |
| 1734498900 | 0.215 | 0 | 0.00 | 0.22 | 0.2225 | 0.215 | 58216 |
| 1734412500 | 0.215 | 0 | 0.00 | 0.215 | 0.23 | 0.215 | 27574 |
| 1734326100 | 0.215 | -0.015 | -6.52 | 0.232 | 0.232 | 0.215 | 57038 |
| 1734066900 | 0.23 | 0 | 0.00 | 0.245 | 0.25 | 0.225 | 43767 |
| 1733980500 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.22 | 105545 |
| 1733894100 | 0.23 | -0.005 | -2.13 | 0.23 | 0.235 | 0.23 | 15020 |
| 1733807700 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.23 | 31521 |
| 1733721300 | 0.23 | 0.005 | 2.22 | 0.24 | 0.26 | 0.23 | 92790 |
| 1733462100 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 55269 |
| 1733375700 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 23052 |
| 1733289300 | 0.24 | 0 | 0.00 | 0.247 | 0.247 | 0.24 | 17465 |
| 1733202900 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 54858 |
| 1733116500 | 0.24 | -0.005 | -2.04 | 0.26 | 0.26 | 0.24 | 35975 |
| 1732857300 | 0.245 | 0.005 | 2.08 | 0.245 | 0.265 | 0.24 | 33458 |
| 1732770900 | 0.24 | -0.0025 | -1.03 | 0.25 | 0.265 | 0.24 | 64703 |
| 1732684500 | 0.2425 | -0.0025 | -1.02 | 0.245 | 0.25 | 0.24 | 12712 |
| 1732598100 | 0.245 | -0.01 | -3.92 | 0.265 | 0.27 | 0.245 | 82853 |
| 1732511700 | 0.255 | -0.015 | -5.56 | 0.26 | 0.275 | 0.25 | 83349 |
| 1732252500 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.255 | 33185 |
| 1732166100 | 0.265 | 0.025 | 10.42 | 0.24 | 0.27 | 0.24 | 117288 |
| 1732079700 | 0.24 | -0.015 | -5.88 | 0.24 | 0.265 | 0.24 | 107170 |
| 1731993300 | 0.255 | -0.03 | -10.53 | 0.27 | 0.2819999 | 0.245 | 56754 |
| 1731906900 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.27 | 106693 |
| 1731647700 | 0.28 | 0.01 | 3.70 | 0.27 | 0.295 | 0.27 | 119947 |
| 1731561300 | 0.27 | -0.025 | -8.47 | 0.29 | 0.29 | 0.27 | 25527 |
| 1731474900 | 0.295 | 0.005 | 1.72 | 0.27 | 0.295 | 0.27 | 9405 |
| 1731388500 | 0.29 | 0.0050001 | 1.75 | 0.3 | 0.31 | 0.28 | 112375 |
| 1731302100 | 0.2849999 | -0.0275 | -8.80 | 0.31 | 0.31 | 0.28 | 92879 |
| 1731042900 | 0.3125 | -0.0075 | -2.34 | 0.32 | 0.32 | 0.31 | 53021 |
| 1730956500 | 0.32 | -0.03 | -8.57 | 0.34 | 0.34 | 0.32 | 119699 |
| 1730870100 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 16871 |
| 1730783700 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 4103 |
| 1730697300 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.355 | 0.34 | 34302 |
| 1730438100 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.3449999 | 1298 |
| 1730351700 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.37 | 0.3449999 | 69674 |
| 1730265300 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.34 | 38789 |
| 1730178900 | 0.35 | -0.01 | -2.78 | 0.35 | 0.355 | 0.3449999 | 25234 |
| 1730092500 | 0.36 | -0.002 | -0.55 | 0.405 | 0.405 | 0.36 | 13381 |
| 1729833300 | 0.362 | 0.012 | 3.43 | 0.365 | 0.39 | 0.35 | 99375 |
| 1729746900 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 24592 |
| 1729660500 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 15348 |
| 1729574100 | 0.3449999 | -0.015 | -4.17 | 0.35 | 0.355 | 0.3449999 | 76761 |
| 1729487700 | 0.36 | -0.005 | -1.37 | 0.36 | 0.37 | 0.35 | 45296 |
| 1729228500 | 0.365 | 0.01 | 2.82 | 0.37 | 0.37 | 0.365 | 21879 |
| 1729142100 | 0.355 | -0.005 | -1.39 | 0.365 | 0.365 | 0.355 | 63488 |
| 1729055700 | 0.36 | -0.015 | -4.00 | 0.375 | 0.385 | 0.36 | 46677 |
| 1728969300 | 0.375 | -0.015 | -3.85 | 0.4 | 0.4 | 0.37 | 130498 |
| 1728882900 | 0.39 | 0 | 0.00 | 0.405 | 0.4069999 | 0.385 | 13576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
