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 | 0.006 | 1.27523910733 | 0.4705 | 0.5 | 0.455 | 911540 | 0.47964061 | DE |
| 4 | 0.009 | 1.92513368984 | 0.4675 | 0.5 | 0.451 | 431106 | 0.46957514 | DE |
| 12 | -0.0695 | -12.7289377289 | 0.546 | 0.58 | 0.451 | 527847 | 0.49158039 | DE |
| 26 | -0.1015 | -17.5605536332 | 0.578 | 0.634 | 0.451 | 595850 | 0.5439237 | DE |
| 52 | -0.0035 | -0.729166666667 | 0.48 | 0.634 | 0.435 | 491198 | 0.52766138 | DE |
| 156 | -0.0175 | -3.54251012146 | 0.494 | 0.654 | 0.3365 | 523901 | 0.50744691 | DE |
| 260 | -0.1905 | -28.5607196402 | 0.667 | 0.672 | 0.2745 | 504076 | 0.49605183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 0.476 | -0.0095 | -1.96 | 0.489 | 0.495 | 0.476 | 474115 |
| 1721404500 | 0.4855 | -0.003 | -0.61 | 0.4975 | 0.4995 | 0.48 | 828014 |
| 1721318100 | 0.4885 | 0.024 | 5.17 | 0.468 | 0.5 | 0.4655 | 1858248 |
| 1721231700 | 0.4645 | -0.002 | -0.43 | 0.463 | 0.4705 | 0.46 | 613408 |
| 1721145300 | 0.4665 | 0.011 | 2.41 | 0.4705 | 0.4705 | 0.455 | 783917 |
| 1721058900 | 0.4555 | -0.002 | -0.44 | 0.456 | 0.4585 | 0.4535 | 101405 |
| 1720799700 | 0.4575 | 0 | 0.00 | 0.455 | 0.4595 | 0.451 | 273558 |
| 1720713300 | 0.4575 | 0.0015 | 0.33 | 0.4565 | 0.458 | 0.4545 | 189583 |
| 1720626900 | 0.456 | -0.0035 | -0.76 | 0.454 | 0.461 | 0.4535 | 448743 |
| 1720540500 | 0.4595 | 0.001 | 0.22 | 0.46 | 0.4625 | 0.4545 | 337634 |
| 1720454100 | 0.4585 | -0.001 | -0.22 | 0.4575 | 0.467 | 0.4535 | 420680 |
| 1720194900 | 0.4595 | -0.0015 | -0.33 | 0.46 | 0.4655 | 0.4575 | 172594 |
| 1720108500 | 0.461 | -0.0025 | -0.54 | 0.465 | 0.465 | 0.4595 | 170883 |
| 1720022100 | 0.4635 | 0.006 | 1.31 | 0.4575 | 0.465 | 0.4575 | 215226 |
| 1719935700 | 0.4575 | -0.0025 | -0.54 | 0.4575 | 0.461 | 0.451 | 406501 |
| 1719849300 | 0.46 | 0.002 | 0.44 | 0.459 | 0.464 | 0.4545 | 160135 |
| 1719590100 | 0.458 | 0 | 0.00 | 0.47 | 0.47 | 0.454 | 165485 |
| 1719503700 | 0.458 | 0.0015 | 0.33 | 0.455 | 0.46 | 0.4515 | 491000 |
| 1719417300 | 0.4565 | -0.0045 | -0.98 | 0.4635 | 0.464 | 0.4525 | 393055 |
| 1719330900 | 0.461 | -0.003 | -0.65 | 0.4675 | 0.4675 | 0.46 | 117929 |
| 1719244500 | 0.464 | -0.005 | -1.07 | 0.477 | 0.477 | 0.456 | 380118 |
| 1718985300 | 0.469 | 0.0075 | 1.63 | 0.46 | 0.4715 | 0.46 | 336409 |
| 1718898900 | 0.4615 | 0.0035 | 0.76 | 0.455 | 0.462 | 0.455 | 467558 |
| 1718812500 | 0.458 | 0.0015 | 0.33 | 0.46 | 0.46 | 0.4525 | 302188 |
| 1718726100 | 0.4565 | 0.0035 | 0.77 | 0.4525 | 0.4595 | 0.452 | 320715 |
| 1718639700 | 0.453 | -0.003 | -0.66 | 0.4595 | 0.4595 | 0.451 | 221429 |
| 1718380500 | 0.456 | -0.004 | -0.87 | 0.46 | 0.4605 | 0.4525 | 891220 |
| 1718294100 | 0.46 | -0.012 | -2.54 | 0.471 | 0.4725 | 0.46 | 497526 |
| 1718207700 | 0.472 | 0.004 | 0.85 | 0.4685 | 0.475 | 0.463 | 402278 |
| 1718121300 | 0.468 | -0.005 | -1.06 | 0.471 | 0.4715 | 0.4565 | 1133134 |
| 1718034900 | 0.473 | -0.0025 | -0.53 | 0.4715 | 0.474 | 0.4715 | 426007 |
| 1717775700 | 0.4755 | -0.0025 | -0.52 | 0.4765 | 0.4785 | 0.4735 | 582028 |
| 1717689300 | 0.478 | -0.0095 | -1.95 | 0.491 | 0.493 | 0.476 | 2527437 |
| 1717602900 | 0.4875 | -0.0035 | -0.71 | 0.488 | 0.493 | 0.4855 | 213935 |
| 1717516500 | 0.491 | -0.0005 | -0.10 | 0.4915 | 0.492 | 0.4845 | 679734 |
| 1717430100 | 0.4915 | 0.005 | 1.03 | 0.491 | 0.4945 | 0.4865 | 291898 |
| 1717170900 | 0.4865 | -0.004 | -0.82 | 0.4905 | 0.5 | 0.4865 | 1509262 |
| 1717084500 | 0.4905 | 0.0045 | 0.93 | 0.494 | 0.495 | 0.484 | 685445 |
| 1716998100 | 0.486 | -0.009 | -1.82 | 0.502 | 0.502 | 0.486 | 495853 |
| 1716911700 | 0.495 | -0.0035 | -0.70 | 0.501 | 0.506 | 0.4945 | 560742 |
| 1716825300 | 0.4985 | 0.0005 | 0.10 | 0.4955 | 0.4995 | 0.495 | 318145 |
| 1716566100 | 0.498 | 0.0065 | 1.32 | 0.495 | 0.4995 | 0.4885 | 191885 |
| 1716479700 | 0.4915 | -0.004 | -0.81 | 0.493 | 0.499 | 0.4905 | 434780 |
| 1716393300 | 0.4955 | -0.0095 | -1.88 | 0.503 | 0.505 | 0.4915 | 745998 |
| 1716306900 | 0.505 | -0.008 | -1.56 | 0.518 | 0.518 | 0.502 | 446499 |
| 1716220500 | 0.513 | -0.017 | -3.21 | 0.516 | 0.536 | 0.509 | 858781 |
| 1715961300 | 0.53 | -0.005 | -0.93 | 0.525 | 0.535 | 0.525 | 259503 |
| 1715874900 | 0.535 | -0.002 | -0.37 | 0.531 | 0.536 | 0.527 | 685808 |
| 1715788500 | 0.537 | 0.007 | 1.32 | 0.535 | 0.544 | 0.526 | 765100 |
| 1715702100 | 0.53 | -0.009 | -1.67 | 0.539 | 0.539 | 0.516 | 1167681 |
| 1715615700 | 0.539 | -0.027 | -4.77 | 0.5699999 | 0.5699999 | 0.537 | 917595 |
| 1715356500 | 0.5659999 | 0.001 | 0.18 | 0.561 | 0.5699999 | 0.561 | 216447 |
| 1715270100 | 0.5649999 | -0.015 | -2.59 | 0.579 | 0.58 | 0.556 | 597553 |
| 1715183700 | 0.58 | 0.018 | 3.20 | 0.5659999 | 0.58 | 0.56 | 680368 |
| 1715097300 | 0.562 | 0.001 | 0.18 | 0.562 | 0.5679999 | 0.552 | 317537 |
| 1715010900 | 0.561 | 0.016 | 2.94 | 0.552 | 0.562 | 0.547 | 538362 |
| 1714751700 | 0.545 | 0.007 | 1.30 | 0.541 | 0.548 | 0.539 | 190666 |
| 1714665300 | 0.538 | -0.001 | -0.19 | 0.539 | 0.541 | 0.536 | 138454 |
| 1714492500 | 0.539 | -0.009 | -1.64 | 0.546 | 0.547 | 0.539 | 124801 |
| 1714406100 | 0.548 | 0.005 | 0.92 | 0.544 | 0.551 | 0.54 | 237041 |
| 1714146900 | 0.543 | 0.003 | 0.56 | 0.538 | 0.543 | 0.535 | 446956 |
| 1714060500 | 0.54 | -0.007 | -1.28 | 0.547 | 0.549 | 0.537 | 331656 |
| 1713974100 | 0.547 | -0.009 | -1.62 | 0.559 | 0.56 | 0.542 | 421383 |
| 1713887700 | 0.556 | 0.016 | 2.96 | 0.536 | 0.556 | 0.536 | 719457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
