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 | 0.1095 | 36.8067226891 | 0.2975 | 0.465 | 0.295 | 481862234 | 0.37267275 | DE |
| 4 | 0.326 | 402.469135802 | 0.081 | 0.465 | 0.081 | 618845301 | 0.2482875 | DE |
| 12 | 0.312 | 328.421052632 | 0.095 | 0.465 | 0.077 | 323195032 | 0.19747727 | DE |
| 26 | -0.293 | -41.8571428571 | 0.7 | 0.975 | 0.0575 | 203004129 | 0.19727572 | DE |
| 52 | -1.018 | -71.4385964912 | 1.425 | 2.35 | 0.0575 | 95344832 | 0.22253383 | DE |
| 156 | -6.493 | -94.1014492754 | 6.9 | 6.9 | 0.0575 | 31053005 | 0.30558428 | DE |
| 260 | -4.143 | -91.0549450549 | 4.55 | 14.25 | 0.0575 | 18958178 | 0.48222128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 0.39 | 0.0450001 | 13.04 | 0.3449999 | 0.39 | 0.3225 | 289746449 |
| 1720801800 | 0.3449999 | -0.038 | -9.92 | 0.375 | 0.385 | 0.34 | 242809781 |
| 1720715400 | 0.383 | -0.007 | -1.79 | 0.3925 | 0.3975 | 0.3675 | 409650249 |
| 1720629000 | 0.39 | 0.03 | 8.33 | 0.3525 | 0.39 | 0.315 | 535346890 |
| 1720542600 | 0.36 | 0.09 | 33.33 | 0.2975 | 0.385 | 0.295 | 931757800 |
| 1720456200 | 0.27 | 0.038 | 16.38 | 0.245 | 0.33 | 0.245 | 682653927 |
| 1720197000 | 0.232 | 0.037 | 18.97 | 0.195 | 0.235 | 0.1875 | 321721018 |
| 1720110600 | 0.195 | -0.014 | -6.70 | 0.2075 | 0.215 | 0.1925 | 219244071 |
| 1720024200 | 0.209 | 0.0015 | 0.72 | 0.2075 | 0.225 | 0.195 | 180231214 |
| 1719937800 | 0.2075 | 0.0125 | 6.41 | 0.19 | 0.2275 | 0.19 | 402565996 |
| 1719851400 | 0.195 | -0.03 | -13.33 | 0.225 | 0.2275 | 0.185 | 383132727 |
| 1719592200 | 0.225 | 0.01 | 4.65 | 0.215 | 0.245 | 0.2049999 | 263121736 |
| 1719505800 | 0.215 | 0.0225 | 11.69 | 0.19 | 0.265 | 0.19 | 619399164 |
| 1719419400 | 0.1925 | -0.0275 | -12.50 | 0.22 | 0.22 | 0.1825 | 288104312 |
| 1719333000 | 0.22 | -0.005 | -2.22 | 0.2625 | 0.28 | 0.215 | 719322266 |
| 1719246600 | 0.225 | 0.0275 | 13.92 | 0.1925 | 0.315 | 0.1925 | 1277990942 |
| 1718987400 | 0.1975 | 0.0250001 | 14.49 | 0.1724999 | 0.2049999 | 0.155 | 542071710 |
| 1718901000 | 0.1724999 | -0.0275 | -13.75 | 0.1975 | 0.2049999 | 0.1625 | 447486411 |
| 1718814600 | 0.2 | -0.035 | -14.89 | 0.255 | 0.265 | 0.185 | 1462443923 |
| 1718728200 | 0.235 | 0.156 | 197.47 | 0.081 | 0.235 | 0.081 | -2136861864 |
| 1718641800 | 0.079 | -0.002 | -2.47 | 0.081 | 0.081 | 0.0785 | 81529185 |
| 1718382600 | 0.081 | -0.0005 | -0.61 | 0.0815 | 0.0815 | 0.081 | 19543819 |
| 1718296200 | 0.0815 | 0.002 | 2.52 | 0.0795 | 0.0815 | 0.0795 | 45916606 |
| 1718209800 | 0.0795 | -0.0015 | -1.85 | 0.081 | 0.081 | 0.079 | 72463259 |
| 1718123400 | 0.081 | -0.003 | -3.57 | 0.084 | 0.0875 | 0.081 | 159152353 |
| 1718037000 | 0.084 | 0.005 | 6.33 | 0.079 | 0.088 | 0.079 | 200355205 |
| 1717777800 | 0.079 | -0.0015 | -1.86 | 0.0805 | 0.0805 | 0.0785 | 21828289 |
| 1717691400 | 0.0805 | -0.0015 | -1.83 | 0.082 | 0.082 | 0.0805 | 20426542 |
| 1717605000 | 0.082 | -0.004 | -4.65 | 0.0859999 | 0.0859999 | 0.082 | 59859252 |
| 1717518600 | 0.0859999 | -0.001 | -1.15 | 0.0869999 | 0.0869999 | 0.0859999 | 39433234 |
| 1717432200 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 53459618 |
| 1717173000 | 0.0869999 | 0.0035999 | 4.32 | 0.0859999 | 0.0869999 | 0.0842 | 78243662 |
| 1717086600 | 0.0834 | -0.0036 | -4.14 | 0.0869999 | 0.0869999 | 0.0834 | 19997109 |
| 1717000200 | 0.0869999 | -0.0045 | -4.92 | 0.0915 | 0.0915 | 0.0869999 | 61261879 |
| 1716913800 | 0.0915 | -0.001 | -1.08 | 0.0925 | 0.0925 | 0.088 | 68453473 |
| 1716568200 | 0.0925 | -0.005 | -5.13 | 0.0975 | 0.0975 | 0.0925 | 31096219 |
| 1716481800 | 0.0975 | 0 | 0.00 | 0.0975 | 0.0975 | 0.0975 | 31136057 |
| 1716395400 | 0.0975 | -0.005 | -4.88 | 0.1024999 | 0.1075 | 0.0975 | 283706970 |
| 1716309000 | 0.1024999 | 0.0134999 | 15.17 | 0.09 | 0.1024999 | 0.09 | 270365254 |
| 1716222600 | 0.089 | 0.0030001 | 3.49 | 0.0875 | 0.09 | 0.0875 | 110299237 |
| 1715963400 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 40149520 |
| 1715877000 | 0.0859999 | 0.0019999 | 2.38 | 0.084 | 0.0859999 | 0.084 | 143774588 |
| 1715790600 | 0.084 | -0.004 | -4.55 | 0.088 | 0.088 | 0.084 | 137658541 |
| 1715704200 | 0.088 | -0.0045 | -4.86 | 0.0925 | 0.0925 | 0.088 | 77523861 |
| 1715617800 | 0.0925 | 0.01 | 12.12 | 0.0825 | 0.0925 | 0.0825 | 307189897 |
| 1715358600 | 0.0825 | 0.005 | 6.45 | 0.0775 | 0.0825 | 0.0775 | 84242785 |
| 1715272200 | 0.0775 | -0.0055 | -6.63 | 0.083 | 0.083 | 0.0775 | 67134150 |
| 1715185800 | 0.083 | 0.0005 | 0.61 | 0.0825 | 0.083 | 0.0825 | 53948270 |
| 1715099400 | 0.0825 | 0.0045 | 5.77 | 0.0775 | 0.088 | 0.0775 | 434846159 |
| 1714753800 | 0.078 | -0.004 | -4.88 | 0.082 | 0.0827 | 0.078 | 108200951 |
| 1714667400 | 0.082 | -0.0045 | -5.20 | 0.0864999 | 0.0864999 | 0.081 | 191123194 |
| 1714581000 | 0.0864999 | 0.0054999 | 6.79 | 0.0795 | 0.091 | 0.077 | 549997694 |
| 1714494600 | 0.081 | -0.0015 | -1.82 | 0.0825 | 0.0825 | 0.0805 | 103661021 |
| 1714408200 | 0.0825 | -0.0025 | -2.94 | 0.0855 | 0.0863 | 0.0805 | 291348215 |
| 1714149000 | 0.085 | -0.0075 | -8.11 | 0.0925 | 0.095 | 0.085 | 351386385 |
| 1714062600 | 0.0925 | -0.0075 | -7.50 | 0.095 | 0.0975 | 0.092 | 1051303310 |
| 1713976200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713889800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713803400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713544200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713457800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713371400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713285000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
