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 | 2.43902439024 | 0.615 | 0.64 | 0.61 | 233202 | 0.61987209 | DE |
| 4 | -0.025 | -3.81679389313 | 0.655 | 0.72 | 0.59 | 380126 | 0.63711149 | DE |
| 12 | 0.08 | 14.5454545455 | 0.55 | 0.8 | 0.54 | 518606 | 0.65814785 | DE |
| 26 | 0.195 | 44.8275862069 | 0.435 | 0.8 | 0.415 | 456316 | 0.582292 | DE |
| 52 | 0.18 | 40 | 0.45 | 0.8 | 0.37 | 366367 | 0.52657354 | DE |
| 156 | 0.09 | 16.6666666667 | 0.54 | 0.845 | 0.34 | 336591 | 0.52509779 | DE |
| 260 | 0.525 | 500 | 0.105 | 0.845 | 0.08 | 378810 | 0.4191206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723788900 | 0.62 | 0.005 | 0.81 | 0.62 | 0.63 | 0.61 | 399692 |
| 1723702500 | 0.615 | -0.015 | -2.38 | 0.62 | 0.63 | 0.61 | 107055 |
| 1723616100 | 0.63 | 0.01 | 1.61 | 0.625 | 0.63 | 0.61 | 197664 |
| 1723529700 | 0.62 | 0.005 | 0.81 | 0.62 | 0.63 | 0.62 | 143497 |
| 1723443300 | 0.615 | 0 | 0.00 | 0.615 | 0.625 | 0.61 | 318102 |
| 1723184100 | 0.615 | 0.02 | 3.36 | 0.61 | 0.63 | 0.6 | 629072 |
| 1723097700 | 0.595 | -0.015 | -2.46 | 0.61 | 0.61 | 0.59 | 367860 |
| 1723011300 | 0.61 | 0.005 | 0.83 | 0.62 | 0.62 | 0.605 | 305879 |
| 1722924900 | 0.605 | -0.02 | -3.20 | 0.62 | 0.625 | 0.6 | 835368 |
| 1722838500 | 0.625 | -0.04 | -6.02 | 0.66 | 0.67 | 0.62 | 630053 |
| 1722579300 | 0.665 | -0.005 | -0.75 | 0.675 | 0.675 | 0.66 | 572845 |
| 1722492900 | 0.67 | -0.005 | -0.74 | 0.68 | 0.7 | 0.67 | 396643 |
| 1722406500 | 0.675 | 0 | 0.00 | 0.705 | 0.705 | 0.67 | 204667 |
| 1722320100 | 0.675 | -0.015 | -2.17 | 0.71 | 0.71 | 0.665 | 345416 |
| 1722233700 | 0.6899999 | 0.0349999 | 5.34 | 0.66 | 0.72 | 0.66 | 559620 |
| 1721974500 | 0.655 | 0.025 | 3.97 | 0.635 | 0.665 | 0.635 | 253608 |
| 1721888100 | 0.63 | -0.025 | -3.82 | 0.65 | 0.655 | 0.625 | 303458 |
| 1721801700 | 0.655 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 206147 |
| 1721715300 | 0.655 | 0.015 | 2.34 | 0.655 | 0.67 | 0.645 | 289261 |
| 1721628900 | 0.64 | -0.02 | -3.03 | 0.655 | 0.665 | 0.62 | 536606 |
| 1721369700 | 0.66 | 0 | 0.00 | 0.675 | 0.675 | 0.655 | 145368 |
| 1721283300 | 0.66 | -0.025 | -3.65 | 0.6899999 | 0.6899999 | 0.645 | 872229 |
| 1721196900 | 0.685 | -0.065 | -8.67 | 0.735 | 0.735 | 0.675 | 1768879 |
| 1721110500 | 0.75 | -0.01 | -1.32 | 0.77 | 0.78 | 0.735 | 1057561 |
| 1721024100 | 0.76 | 0.01 | 1.33 | 0.765 | 0.795 | 0.73 | 711378 |
| 1720764900 | 0.75 | 0.015 | 2.04 | 0.75 | 0.8 | 0.73 | 1535127 |
| 1720678500 | 0.735 | 0.07 | 10.53 | 0.6949999 | 0.75 | 0.6949999 | 1010758 |
| 1720592100 | 0.665 | 0.01 | 1.53 | 0.665 | 0.7 | 0.665 | 545189 |
| 1720505700 | 0.655 | 0.005 | 0.77 | 0.68 | 0.68 | 0.645 | 591606 |
| 1720419300 | 0.65 | -0.04 | -5.80 | 0.715 | 0.74 | 0.635 | 1004572 |
| 1720160100 | 0.6899999 | -0.01 | -1.43 | 0.705 | 0.725 | 0.67 | 1439226 |
| 1720073700 | 0.7 | 0.03 | 4.48 | 0.66 | 0.72 | 0.66 | 1326971 |
| 1719987300 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.64 | 761881 |
| 1719900900 | 0.66 | -0.005 | -0.75 | 0.66 | 0.66 | 0.64 | 292695 |
| 1719814500 | 0.665 | 0.055 | 9.02 | 0.63 | 0.7 | 0.625 | 899355 |
| 1719555300 | 0.61 | 0.025 | 4.27 | 0.59 | 0.62 | 0.59 | 230699 |
| 1719468900 | 0.585 | 0.01 | 1.74 | 0.585 | 0.59 | 0.58 | 113068 |
| 1719382500 | 0.575 | 0.0100001 | 1.77 | 0.5649999 | 0.575 | 0.5649999 | 229362 |
| 1719296100 | 0.5649999 | -0.005 | -0.88 | 0.5699999 | 0.575 | 0.5649999 | 147791 |
| 1719209700 | 0.5699999 | -0.025 | -4.20 | 0.575 | 0.585 | 0.5649999 | 89868 |
| 1718950500 | 0.595 | 0.015 | 2.59 | 0.5699999 | 0.595 | 0.5649999 | 236593 |
| 1718864100 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.5699999 | 152988 |
| 1718777700 | 0.59 | 0.005 | 0.85 | 0.595 | 0.595 | 0.575 | 51642 |
| 1718691300 | 0.585 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 121519 |
| 1718604900 | 0.585 | 0 | 0.00 | 0.5649999 | 0.605 | 0.5649999 | 402975 |
| 1718345700 | 0.585 | 0.005 | 0.86 | 0.58 | 0.59 | 0.5649999 | 227672 |
| 1718259300 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.56 | 257428 |
| 1718172900 | 0.58 | -0.02 | -3.33 | 0.6 | 0.61 | 0.58 | 210518 |
| 1718086500 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 373575 |
| 1717740900 | 0.62 | -0.005 | -0.80 | 0.625 | 0.635 | 0.615 | 285004 |
| 1717654500 | 0.625 | -0.015 | -2.34 | 0.65 | 0.65 | 0.61 | 379669 |
| 1717568100 | 0.64 | 0.005 | 0.79 | 0.63 | 0.655 | 0.63 | 568311 |
| 1717481700 | 0.635 | -0.035 | -5.22 | 0.66 | 0.66 | 0.615 | 512710 |
| 1717395300 | 0.67 | 0.025 | 3.88 | 0.65 | 0.71 | 0.645 | 1086871 |
| 1717136100 | 0.645 | 0.065 | 11.21 | 0.585 | 0.665 | 0.58 | 1959879 |
| 1717049700 | 0.58 | -0.005 | -0.85 | 0.585 | 0.59 | 0.58 | 239443 |
| 1716963300 | 0.585 | 0.0200001 | 3.54 | 0.5649999 | 0.59 | 0.5649999 | 289546 |
| 1716876900 | 0.5649999 | 0.0099999 | 1.80 | 0.54 | 0.5699999 | 0.54 | 300393 |
| 1716790500 | 0.555 | -0.015 | -2.63 | 0.55 | 0.5699999 | 0.55 | 564937 |
| 1716531300 | 0.5699999 | 0.0249999 | 4.59 | 0.54 | 0.5699999 | 0.53 | 525782 |
| 1716444900 | 0.545 | 0.02 | 3.81 | 0.53 | 0.545 | 0.52 | 444212 |
| 1716358500 | 0.525 | -0.01 | -1.87 | 0.54 | 0.54 | 0.52 | 600418 |
| 1716272100 | 0.535 | -0.015 | -2.73 | 0.55 | 0.555 | 0.53 | 787693 |
| 1716185700 | 0.55 | 0.015 | 2.80 | 0.535 | 0.58 | 0.535 | 1254526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
