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 | 0.0142 | 2.53571428571 | 0.56 | 0.5848 | 0.5556 | 28383 | 0.56913406 | DE |
| 4 | -0.0354 | -5.80708661417 | 0.6096 | 0.644 | 0.5434 | 49753 | 0.60108931 | DE |
| 12 | 0.0044 | 0.772200772201 | 0.5698 | 0.644 | 0.5434 | 63034 | 0.59077461 | DE |
| 26 | 0.0902 | 18.6363636364 | 0.484 | 0.644 | 0.47 | 54985 | 0.55927815 | DE |
| 52 | 0.0522 | 10 | 0.522 | 0.644 | 0.4245 | 56470 | 0.52574611 | DE |
| 156 | 0.0522 | 10 | 0.522 | 0.644 | 0.4245 | 56470 | 0.52574611 | DE |
| 260 | 0.0522 | 10 | 0.522 | 0.644 | 0.4245 | 56470 | 0.52574611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.5709999 | 0.001 | 0.18 | 0.5669999 | 0.5798 | 0.5662 | 31494 |
| 1721939160 | 0.5699999 | 0.0001999 | 0.04 | 0.5702 | 0.5702 | 0.5652 | 45163 |
| 1721852820 | 0.5698 | 0.0098 | 1.75 | 0.5734 | 0.5798 | 0.5698 | 50056 |
| 1721766420 | 0.56 | 0.0044 | 0.79 | 0.5698 | 0.5698 | 0.5576 | 5622 |
| 1721679960 | 0.5556 | -0.009 | -1.59 | 0.56 | 0.5649999 | 0.5556 | 9581 |
| 1721420760 | 0.5646 | -0.0132 | -2.28 | 0.5596 | 0.5646 | 0.5434 | 20044 |
| 1721334360 | 0.5778 | 0.011 | 1.94 | 0.5639999 | 0.5778 | 0.5634 | 9849 |
| 1721248020 | 0.5668 | -0.037 | -6.13 | 0.5668 | 0.5668 | 0.5554 | 51875 |
| 1721161560 | 0.6038 | 0.014 | 2.37 | 0.5822 | 0.6038 | 0.5822 | 3729 |
| 1721075160 | 0.5898 | 0.006 | 1.03 | 0.589 | 0.5898 | 0.5762 | 4726 |
| 1720815960 | 0.5838 | 0.0136 | 2.39 | 0.5712 | 0.5838 | 0.5712 | 103 |
| 1720729560 | 0.5702 | 0 | 0.00 | 0.5818 | 0.5818 | 0.5702 | 15341 |
| 1720643220 | 0.5702 | -0.0198 | -3.36 | 0.5878 | 0.5891999 | 0.5702 | 36717 |
| 1720556760 | 0.59 | -0.01 | -1.67 | 0.6001999 | 0.602 | 0.59 | 35909 |
| 1720470360 | 0.6 | -0.0204 | -3.29 | 0.6153999 | 0.6153999 | 0.6 | 13038 |
| 1720211220 | 0.6203999 | -0.005 | -0.80 | 0.6253999 | 0.6296 | 0.6203999 | 4601 |
| 1720124820 | 0.6253999 | 0.0105999 | 1.72 | 0.6268 | 0.644 | 0.6253999 | 164674 |
| 1720038420 | 0.6148 | 0.005 | 0.82 | 0.6172 | 0.625 | 0.6148 | 313115 |
| 1719952020 | 0.6098 | 0.0154 | 2.59 | 0.6004 | 0.6098 | 0.6004 | 139935 |
| 1719865620 | 0.5944 | -0.0126 | -2.08 | 0.6096 | 0.6096 | 0.5944 | 39491 |
| 1719606420 | 0.607 | 0.0278 | 4.80 | 0.6004 | 0.6096 | 0.5984 | 62024 |
| 1719520020 | 0.5792 | -0.011 | -1.86 | 0.5842 | 0.5898 | 0.5792 | 5300 |
| 1719433620 | 0.5901999 | 0.0023999 | 0.41 | 0.5901999 | 0.599 | 0.5901999 | 183873 |
| 1719347160 | 0.5878 | 0.002 | 0.34 | 0.5852 | 0.5878 | 0.5806 | 209948 |
| 1719260820 | 0.5858 | 0.0096 | 1.67 | 0.5878 | 0.5878 | 0.5744 | 11101 |
| 1719001620 | 0.5762 | -0.0058 | -1.00 | 0.5704 | 0.5848 | 0.5704 | 7240 |
| 1718915160 | 0.5819999 | 0.0121999 | 2.14 | 0.5804 | 0.5848 | 0.5802 | 345638 |
| 1718828820 | 0.5698 | 0.0024 | 0.42 | 0.5658 | 0.5796 | 0.5658 | 45854 |
| 1718742360 | 0.5674 | 0.0128 | 2.31 | 0.554 | 0.5682 | 0.554 | 13115 |
| 1718656020 | 0.5546 | -0.018 | -3.14 | 0.5638 | 0.5638 | 0.5454 | 168303 |
| 1718396820 | 0.5726 | 0.0036001 | 0.63 | 0.5738 | 0.5738 | 0.556 | 50644 |
| 1718310420 | 0.5689999 | 0 | 0.00 | 0.5622 | 0.5689999 | 0.5622 | 4508 |
| 1718224020 | 0.5689999 | 0.0043999 | 0.78 | 0.5662 | 0.5798 | 0.5662 | 44257 |
| 1718137620 | 0.5646 | -0.0076 | -1.33 | 0.5759999 | 0.5759999 | 0.5636 | 27104 |
| 1718051220 | 0.5722 | 0.004 | 0.70 | 0.5862 | 0.5862 | 0.5722 | 1216 |
| 1717792020 | 0.5682 | -0.002 | -0.35 | 0.5858 | 0.5858 | 0.5682 | 24230 |
| 1717705620 | 0.5702 | 0 | 0.00 | 0.5702 | 0.5742 | 0.5702 | 20010 |
| 1717619220 | 0.5702 | -0.0004 | -0.07 | 0.5818 | 0.5818 | 0.5692 | 3005 |
| 1717532820 | 0.5706 | -0.0136 | -2.33 | 0.5881999 | 0.5881999 | 0.5702 | 16511 |
| 1717446420 | 0.5842 | 0.0062001 | 1.07 | 0.5998 | 0.6058 | 0.5842 | 108092 |
| 1717187220 | 0.5779999 | -0.0056 | -0.96 | 0.6058 | 0.6058 | 0.5779999 | 56061 |
| 1717100820 | 0.5836 | -0.0124 | -2.08 | 0.6024 | 0.606 | 0.5836 | 56901 |
| 1717014420 | 0.596 | -0.008 | -1.32 | 0.6021999 | 0.6098 | 0.596 | 100176 |
| 1716928020 | 0.604 | 0.0058001 | 0.97 | 0.6098 | 0.6098 | 0.5961999 | 30684 |
| 1716841560 | 0.5981999 | 0.007 | 1.18 | 0.601 | 0.6076 | 0.598 | 17139 |
| 1716582420 | 0.5911999 | -0.0048 | -0.81 | 0.5991999 | 0.5998 | 0.5908 | 66824 |
| 1716496020 | 0.596 | -0.0042 | -0.70 | 0.5981999 | 0.6098 | 0.5941999 | 60981 |
| 1716409620 | 0.6001999 | -0.0018 | -0.30 | 0.6031999 | 0.6148 | 0.6 | 93479 |
| 1716323160 | 0.602 | 0.0058001 | 0.97 | 0.6098 | 0.6148 | 0.602 | 40323 |
| 1716236760 | 0.5961999 | -0.011 | -1.81 | 0.597 | 0.6148 | 0.5961999 | 25096 |
| 1715977620 | 0.6071999 | 0.0185999 | 3.16 | 0.6008 | 0.6096 | 0.6008 | 192546 |
| 1715891220 | 0.5886 | 0.002 | 0.34 | 0.5998 | 0.6088 | 0.5886 | 19111 |
| 1715804820 | 0.5866 | -0.0132 | -2.20 | 0.5998 | 0.5998 | 0.5864 | 145436 |
| 1715718420 | 0.5998 | 0.0046001 | 0.77 | 0.6078 | 0.6078 | 0.5998 | 18603 |
| 1715631960 | 0.5951999 | -0.0012 | -0.20 | 0.6088 | 0.6088 | 0.594 | 157878 |
| 1715372820 | 0.5964 | 0.0166 | 2.86 | 0.5818 | 0.61 | 0.5818 | 243564 |
| 1715286420 | 0.5798 | 0.0078001 | 1.36 | 0.5739999 | 0.5798 | 0.5622 | 48279 |
| 1715200020 | 0.5719999 | -0.0028 | -0.49 | 0.5798 | 0.5798 | 0.5662 | 19732 |
| 1715113620 | 0.5748 | 0.005 | 0.88 | 0.5748 | 0.5748 | 0.5622 | 27144 |
| 1715027220 | 0.5698 | 0.0068001 | 1.21 | 0.5698 | 0.5699999 | 0.5562 | 15044 |
| 1714768020 | 0.5629999 | 0.0035999 | 0.64 | 0.5596 | 0.5629999 | 0.5522 | 19284 |
| 1714681560 | 0.5594 | -0.0108 | -1.89 | 0.5596 | 0.5616 | 0.5442 | 74429 |
| 1714508820 | 0.5702 | 0.0084 | 1.50 | 0.5738 | 0.5738 | 0.56 | 62676 |
| 1714422420 | 0.5618 | -0.005 | -0.88 | 0.5662 | 0.5662 | 0.5502 | 21011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
