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 | -0.005 | -0.980392156863 | 0.51 | 0.515 | 0.495 | 22400 | 0.5064493 | DE |
| 4 | -0.105 | -17.2131147541 | 0.61 | 0.62 | 0.495 | 27197 | 0.55713937 | DE |
| 12 | -0.185 | -26.8115942029 | 0.69 | 0.695 | 0.495 | 25440 | 0.6195486 | DE |
| 26 | -0.295 | -36.875 | 0.8 | 0.89 | 0.495 | 25674 | 0.658677 | DE |
| 52 | -0.075 | -12.9310344828 | 0.58 | 0.89 | 0.495 | 37303 | 0.64517818 | DE |
| 156 | -0.445 | -46.8421052632 | 0.95 | 1.435 | 0.495 | 45105 | 0.91874622 | DE |
| 260 | 0.075 | 17.4418604651 | 0.43 | 1.435 | 0.3 | 55807 | 0.78955528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 0.505 | 0.005 | 1.00 | 0.5 | 0.505 | 0.495 | 13873 |
| 1720678500 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.5 | 4825 |
| 1720592100 | 0.505 | -0.01 | -1.94 | 0.515 | 0.515 | 0.495 | 20527 |
| 1720505700 | 0.515 | 0.01 | 1.98 | 0.51 | 0.515 | 0.51 | 7599 |
| 1720419300 | 0.505 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 19814 |
| 1720160100 | 0.505 | -0.005 | -0.98 | 0.51 | 0.51 | 0.5 | 46793 |
| 1720073700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 17266 |
| 1719987300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 38727 |
| 1719900900 | 0.51 | -0.01 | -1.92 | 0.515 | 0.515 | 0.51 | 11961 |
| 1719814500 | 0.52 | -0.055 | -9.57 | 0.54 | 0.54 | 0.505 | 101644 |
| 1719555300 | 0.575 | -0.005 | -0.86 | 0.59 | 0.59 | 0.575 | 31560 |
| 1719468900 | 0.58 | -0.015 | -2.52 | 0.575 | 0.6 | 0.5699999 | 29467 |
| 1719382500 | 0.595 | -0.005 | -0.83 | 0.595 | 0.595 | 0.59 | 13243 |
| 1719296100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.595 | 26525 |
| 1719209700 | 0.6 | -0.005 | -0.83 | 0.605 | 0.605 | 0.6 | 25229 |
| 1718950500 | 0.605 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 51103 |
| 1718864100 | 0.605 | -0.005 | -0.82 | 0.61 | 0.61 | 0.6 | 27833 |
| 1718777700 | 0.61 | -0.005 | -0.81 | 0.61 | 0.615 | 0.61 | 46456 |
| 1718691300 | 0.615 | 0.005 | 0.82 | 0.61 | 0.615 | 0.61 | 6651 |
| 1718604900 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 8775 |
| 1718345700 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 1612 |
| 1718259300 | 0.62 | -0.025 | -3.88 | 0.61 | 0.62 | 0.61 | 11153 |
| 1718172900 | 0.645 | 0.035 | 5.74 | 0.61 | 0.645 | 0.61 | 6917 |
| 1718086500 | 0.61 | -0.03 | -4.69 | 0.625 | 0.625 | 0.61 | 32315 |
| 1717740900 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 37295 |
| 1717654500 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 16947 |
| 1717568100 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 4087 |
| 1717481700 | 0.64 | -0.005 | -0.78 | 0.64 | 0.64 | 0.64 | 8000 |
| 1717395300 | 0.645 | -0.005 | -0.77 | 0.67 | 0.67 | 0.635 | 19668 |
| 1717136100 | 0.65 | -0.01 | -1.52 | 0.67 | 0.67 | 0.615 | 60885 |
| 1717049700 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.66 | 7633 |
| 1716963300 | 0.66 | -0.01 | -1.49 | 0.66 | 0.66 | 0.66 | 33978 |
| 1716876900 | 0.67 | 0.02 | 3.08 | 0.665 | 0.672 | 0.665 | 144829 |
| 1716790500 | 0.65 | -0.005 | -0.76 | 0.655 | 0.665 | 0.65 | 103754 |
| 1716531300 | 0.655 | 0 | 0.00 | 0.665 | 0.665 | 0.655 | 6184 |
| 1716444900 | 0.655 | 0 | 0.00 | 0.665 | 0.665 | 0.655 | 56882 |
| 1716358500 | 0.655 | -0.005 | -0.76 | 0.655 | 0.66 | 0.655 | 24187 |
| 1716272100 | 0.66 | 0 | 0.00 | 0.655 | 0.66 | 0.655 | 16112 |
| 1716185700 | 0.66 | -0.005 | -0.75 | 0.66 | 0.67 | 0.655 | 36303 |
| 1715926500 | 0.665 | -0.005 | -0.75 | 0.655 | 0.665 | 0.655 | 11062 |
| 1715840100 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.65 | 47875 |
| 1715753700 | 0.66 | -0.005 | -0.75 | 0.67 | 0.67 | 0.66 | 11890 |
| 1715667300 | 0.665 | -0.01 | -1.48 | 0.675 | 0.675 | 0.665 | 5389 |
| 1715580900 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.665 | 2279 |
| 1715321700 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1715235300 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1715148900 | 0.675 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 12425 |
| 1715062500 | 0.675 | 0.01 | 1.50 | 0.675 | 0.68 | 0.675 | 9271 |
| 1714976100 | 0.665 | -0.02 | -2.92 | 0.68 | 0.68 | 0.665 | 7761 |
| 1714716900 | 0.685 | 0.005 | 0.74 | 0.6899999 | 0.6899999 | 0.685 | 14297 |
| 1714630500 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 9900 |
| 1714544100 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 5000 |
| 1714457700 | 0.66 | -0.005 | -0.75 | 0.66 | 0.66 | 0.66 | 20171 |
| 1714371300 | 0.665 | -0.03 | -4.32 | 0.665 | 0.665 | 0.665 | 4797 |
| 1714112100 | 0.6949999 | 0.0149999 | 2.21 | 0.6899999 | 0.6949999 | 0.66 | 18117 |
| 1713939300 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1713852900 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 197 |
| 1713766500 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.67 | 7854 |
| 1713507300 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.675 | 44604 |
| 1713420900 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.68 | 6401 |
| 1713334500 | 0.7 | 0.015 | 2.19 | 0.7 | 0.7 | 0.7 | 824 |
| 1713248100 | 0.685 | -0.01 | -1.44 | 0.6949999 | 0.6949999 | 0.685 | 5790 |
| 1713161700 | 0.6949999 | 0.0099999 | 1.46 | 0.7 | 0.7 | 0.685 | 17125 |
| 1712902500 | 0.685 | -0.015 | -2.14 | 0.685 | 0.685 | 0.685 | 16674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
