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 | 0.035 | 9.85915492958 | 0.355 | 0.39 | 0.315 | 126030 | 0.34615127 | DE |
| 4 | 0.07 | 21.875 | 0.32 | 0.395 | 0.305 | 153549 | 0.34113576 | DE |
| 12 | 0.145 | 59.1836734694 | 0.245 | 0.395 | 0.235 | 165024 | 0.29506649 | DE |
| 26 | 0.13 | 50 | 0.26 | 0.395 | 0.205 | 219171 | 0.26685482 | DE |
| 52 | 0.13 | 50 | 0.26 | 0.395 | 0.205 | 219171 | 0.26685482 | DE |
| 156 | 0.13 | 50 | 0.26 | 0.395 | 0.205 | 219171 | 0.26685482 | DE |
| 260 | 0.13 | 50 | 0.26 | 0.395 | 0.205 | 219171 | 0.26685482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 0.37 | 0.015 | 4.23 | 0.36 | 0.385 | 0.36 | 155121 |
| 1732598100 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.355 | 0.3449999 | 61009 |
| 1732511700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.33 | 110540 |
| 1732252500 | 0.33 | -0.01 | -2.94 | 0.335 | 0.34 | 0.315 | 169253 |
| 1732166100 | 0.34 | -0.01 | -2.86 | 0.355 | 0.36 | 0.34 | 134229 |
| 1732079700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 27100 |
| 1731993300 | 0.35 | 0.015 | 4.48 | 0.3449999 | 0.3525 | 0.3449999 | 81156 |
| 1731906900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 81300 |
| 1731647700 | 0.335 | -0.02 | -5.63 | 0.35 | 0.35 | 0.335 | 50804 |
| 1731561300 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.355 | 20831 |
| 1731474900 | 0.365 | -0.015 | -3.95 | 0.365 | 0.375 | 0.365 | 98459 |
| 1731388500 | 0.38 | 0.045 | 13.43 | 0.355 | 0.395 | 0.35 | 504870 |
| 1731302100 | 0.335 | 0.015 | 4.69 | 0.32 | 0.35 | 0.32 | 681993 |
| 1731042900 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.315 | 426266 |
| 1730956500 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 76850 |
| 1730870100 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.31 | 39620 |
| 1730783700 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 43950 |
| 1730697300 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 54969 |
| 1730438100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1700 |
| 1730351700 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.31 | 250951 |
| 1730265300 | 0.315 | 0 | 0.00 | 0.325 | 0.33 | 0.31 | 331822 |
| 1730178900 | 0.315 | 0.0300001 | 10.53 | 0.29 | 0.325 | 0.29 | 477723 |
| 1730092500 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.32 | 0.2849999 | 899403 |
| 1729833300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 65786 |
| 1729746900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 17328 |
| 1729660500 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 3586 |
| 1729574100 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 68805 |
| 1729487700 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 128256 |
| 1729228500 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 144501 |
| 1729142100 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 200962 |
| 1729055700 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 79169 |
| 1728969300 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.275 | 3538 |
| 1728882900 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 225310 |
| 1728623700 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.265 | 168384 |
| 1728537300 | 0.275 | -0.005 | -1.79 | 0.27 | 0.275 | 0.27 | 102786 |
| 1728450900 | 0.28 | 0.005 | 1.82 | 0.275 | 0.2849999 | 0.275 | 402628 |
| 1728364500 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 159919 |
| 1728278100 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.265 | 218214 |
| 1728022500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 8756 |
| 1727936100 | 0.26 | -0.005 | -1.89 | 0.255 | 0.26 | 0.255 | 41914 |
| 1727849700 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.25 | 304550 |
| 1727763300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 262016 |
| 1727676900 | 0.26 | 0.005 | 1.96 | 0.25 | 0.26 | 0.25 | 641511 |
| 1727417700 | 0.255 | 0.005 | 2.00 | 0.245 | 0.255 | 0.245 | 161504 |
| 1727331300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1727244900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5000 |
| 1727158500 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 3800 |
| 1727072100 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 110083 |
| 1726812900 | 0.25 | 0.005 | 2.04 | 0.2475 | 0.25 | 0.245 | 365463 |
| 1726726500 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 5000 |
| 1726640100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 37867 |
| 1726553700 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 140127 |
| 1726467300 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 257413 |
| 1726208100 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.245 | 213054 |
| 1726121700 | 0.24 | 0 | 0.00 | 0.2425 | 0.2425 | 0.24 | 20348 |
| 1726035300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1725948900 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 32000 |
| 1725862500 | 0.245 | 0.01 | 4.26 | 0.245 | 0.245 | 0.245 | 32 |
| 1725603300 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1725516900 | 0.235 | -0.005 | -2.08 | 0.245 | 0.25 | 0.235 | 26847 |
| 1725430500 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 194698 |
| 1725344100 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 7000 |
| 1725257700 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 2153 |
| 1724998500 | 0.25 | 0 | 0.00 | 0.235 | 0.25 | 0.235 | 322310 |
| 1724912100 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 136157 |
| 1724825700 | 0.24 | -0.025 | -9.43 | 0.255 | 0.255 | 0.24 | 615138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
