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 | -0.001 | -1.5625 | 0.064 | 0.067 | 0.062 | 166340 | 0.06233462 | DE |
| 4 | -0.014 | -18.1818181818 | 0.077 | 0.077 | 0.059 | 215686 | 0.0672201 | DE |
| 12 | 0.002 | 3.27868852459 | 0.061 | 0.088 | 0.059 | 312284 | 0.06916266 | DE |
| 26 | 0.003 | 5 | 0.06 | 0.099 | 0.047 | 562821 | 0.06424554 | DE |
| 52 | 0.016 | 34.0425531915 | 0.047 | 0.099 | 0.035 | 381665 | 0.05984887 | DE |
| 156 | -0.072 | -53.3333333333 | 0.135 | 0.14 | 0.035 | 242439 | 0.07030084 | DE |
| 260 | -0.122 | -65.9459459459 | 0.185 | 0.32 | 0.035 | 227874 | 0.10908657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721196900 | 0.068 | 0.002 | 3.03 | 0.065 | 0.068 | 0.065 | 42566 |
| 1721110500 | 0.066 | 0.004 | 6.45 | 0.064 | 0.066 | 0.064 | 1951 |
| 1721024100 | 0.062 | -0.003 | -4.62 | 0.065 | 0.065 | 0.062 | 444008 |
| 1720764900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720678500 | 0.065 | 0.005 | 8.33 | 0.064 | 0.065 | 0.064 | 53060 |
| 1720592100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720505700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720419300 | 0.06 | -0.003 | -4.76 | 0.063 | 0.064 | 0.059 | 588232 |
| 1720160100 | 0.063 | -0.002 | -3.08 | 0.066 | 0.066 | 0.063 | 80085 |
| 1720073700 | 0.065 | -0.004 | -5.80 | 0.066 | 0.067 | 0.065 | 90201 |
| 1719987300 | 0.069 | 0.003 | 4.55 | 0.068 | 0.069 | 0.068 | 7285 |
| 1719900900 | 0.066 | -0.004 | -5.71 | 0.07 | 0.07 | 0.066 | 350114 |
| 1719814500 | 0.07 | 0.001 | 1.45 | 0.07 | 0.0709999 | 0.07 | 62798 |
| 1719555300 | 0.069 | -0.002 | -2.82 | 0.075 | 0.075 | 0.069 | 433154 |
| 1719468900 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.068 | 634036 |
| 1719382500 | 0.0709999 | 0 | 0.00 | 0.072 | 0.072 | 0.0709999 | 143314 |
| 1719296100 | 0.0709999 | -0.001 | -1.39 | 0.073 | 0.074 | 0.0709999 | 95005 |
| 1719209700 | 0.072 | -0.001 | -1.37 | 0.072 | 0.074 | 0.072 | 185827 |
| 1718950500 | 0.073 | 0.001 | 1.39 | 0.0709999 | 0.073 | 0.0709999 | 127858 |
| 1718864100 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 18000 |
| 1718777700 | 0.072 | -0.005 | -6.49 | 0.077 | 0.077 | 0.072 | 351727 |
| 1718691300 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 1583 |
| 1718604900 | 0.077 | 0 | 0.00 | 0.08 | 0.08 | 0.077 | 380856 |
| 1718345700 | 0.077 | -0.002 | -2.53 | 0.078 | 0.079 | 0.077 | 156115 |
| 1718259300 | 0.079 | -0.004 | -4.82 | 0.085 | 0.088 | 0.077 | 842971 |
| 1718172900 | 0.083 | 0.005 | 6.41 | 0.08 | 0.0869999 | 0.078 | 730612 |
| 1718086500 | 0.078 | 0.002 | 2.63 | 0.076 | 0.082 | 0.076 | 384025 |
| 1717740900 | 0.076 | -0.001 | -1.30 | 0.077 | 0.08 | 0.076 | 261667 |
| 1717654500 | 0.077 | -0.001 | -1.28 | 0.076 | 0.077 | 0.076 | 57688 |
| 1717568100 | 0.078 | 0 | 0.00 | 0.077 | 0.078 | 0.077 | 20076 |
| 1717481700 | 0.078 | 0.002 | 2.63 | 0.077 | 0.08 | 0.077 | 41391 |
| 1717395300 | 0.076 | -0.004 | -5.00 | 0.081 | 0.082 | 0.076 | 772448 |
| 1717136100 | 0.08 | 0.005 | 6.67 | 0.079 | 0.082 | 0.078 | 579414 |
| 1717049700 | 0.075 | 0.01 | 15.38 | 0.069 | 0.077 | 0.069 | 1600314 |
| 1716963300 | 0.065 | 0 | 0.00 | 0.066 | 0.066 | 0.065 | 229773 |
| 1716876900 | 0.065 | -0.001 | -1.52 | 0.066 | 0.066 | 0.065 | 170402 |
| 1716790500 | 0.066 | -0.002 | -2.94 | 0.067 | 0.067 | 0.065 | 447789 |
| 1716531300 | 0.068 | 0.003 | 4.62 | 0.068 | 0.068 | 0.068 | 62742 |
| 1716444900 | 0.065 | -0.001 | -1.52 | 0.068 | 0.068 | 0.065 | 150457 |
| 1716358500 | 0.066 | -0.001 | -1.49 | 0.067 | 0.067 | 0.066 | 261466 |
| 1716272100 | 0.067 | 0.003 | 4.69 | 0.068 | 0.068 | 0.064 | 118866 |
| 1716185700 | 0.064 | 0.001 | 1.59 | 0.063 | 0.064 | 0.063 | 162646 |
| 1715926500 | 0.063 | 0.001 | 1.61 | 0.063 | 0.063 | 0.063 | 12289 |
| 1715840100 | 0.062 | 0.001 | 1.64 | 0.061 | 0.062 | 0.061 | 1093209 |
| 1715753700 | 0.061 | 0 | 0.00 | 0.062 | 0.062 | 0.061 | 15555 |
| 1715667300 | 0.061 | -0.001 | -1.61 | 0.062 | 0.0625 | 0.061 | 798747 |
| 1715580900 | 0.062 | -0.001 | -1.59 | 0.063 | 0.068 | 0.061 | 443222 |
| 1715321700 | 0.063 | 0 | 0.00 | 0.064 | 0.066 | 0.063 | 432392 |
| 1715235300 | 0.063 | -0.001 | -1.56 | 0.063 | 0.064 | 0.062 | 138500 |
| 1715148900 | 0.064 | 0.002 | 3.23 | 0.062 | 0.064 | 0.062 | 117512 |
| 1715062500 | 0.062 | 0 | 0.00 | 0.064 | 0.064 | 0.062 | 326196 |
| 1714976100 | 0.062 | -0.003 | -4.62 | 0.064 | 0.064 | 0.062 | 249282 |
| 1714716900 | 0.065 | 0.001 | 1.56 | 0.065 | 0.065 | 0.065 | 50016 |
| 1714630500 | 0.064 | 0.001 | 1.59 | 0.064 | 0.065 | 0.063 | 816220 |
| 1714544100 | 0.063 | -0.006 | -8.70 | 0.069 | 0.069 | 0.063 | 557826 |
| 1714457700 | 0.069 | 0.008 | 13.11 | 0.062 | 0.07 | 0.062 | 688394 |
| 1714371300 | 0.061 | 0.001 | 1.67 | 0.061 | 0.062 | 0.059 | 151218 |
| 1714112100 | 0.06 | -0.001 | -1.64 | 0.062 | 0.062 | 0.059 | 185054 |
| 1713939300 | 0.061 | -0.002 | -3.17 | 0.061 | 0.061 | 0.061 | 9 |
| 1713852900 | 0.063 | 0.003 | 5.00 | 0.064 | 0.064 | 0.063 | 98691 |
| 1713766500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 135535 |
| 1713507300 | 0.06 | 0.002 | 3.45 | 0.059 | 0.064 | 0.059 | 165762 |
| 1713420900 | 0.058 | -0.003 | -4.92 | 0.062 | 0.063 | 0.058 | 555825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
