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 | -0.0025 | -0.505050505051 | 0.495 | 0.53 | 0.4725 | 986719 | 0.50427246 | DE |
| 4 | -0.0775 | -13.5964912281 | 0.57 | 0.585 | 0.4675 | 996199 | 0.50959431 | DE |
| 12 | 0.1025 | 26.2820512821 | 0.39 | 0.605 | 0.3825 | 1166031 | 0.50383452 | DE |
| 26 | -0.0875 | -15.0862068966 | 0.58 | 0.605 | 0.38 | 1325492 | 0.48210132 | DE |
| 52 | -0.1575 | -24.2307692308 | 0.65 | 0.735 | 0.38 | 1175440 | 0.53366195 | DE |
| 156 | -0.3175 | -39.1975308642 | 0.81 | 1.31 | 0.38 | 1145543 | 0.69368122 | DE |
| 260 | -0.0775 | -13.5964912281 | 0.57 | 1.54 | 0.38 | 1889829 | 0.8622739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.4925 | 0.0175 | 3.68 | 0.475 | 0.495 | 0.4725 | 860039 |
| 1732770900 | 0.475 | -0.025 | -5.00 | 0.49 | 0.5 | 0.475 | 621921 |
| 1732684500 | 0.5 | 0.01 | 2.04 | 0.495 | 0.505 | 0.49 | 327145 |
| 1732598100 | 0.49 | -0.015 | -2.97 | 0.49 | 0.495 | 0.485 | 388081 |
| 1732511700 | 0.505 | -0.01 | -1.94 | 0.52 | 0.53 | 0.495 | 1695827 |
| 1732252500 | 0.515 | 0.025 | 5.10 | 0.5 | 0.52 | 0.49 | 1668227 |
| 1732166100 | 0.49 | 0.005 | 1.03 | 0.495 | 0.4975 | 0.485 | 854314 |
| 1732079700 | 0.485 | -0.015 | -3.00 | 0.51 | 0.51 | 0.485 | 719307 |
| 1731993300 | 0.5 | 0.01 | 2.04 | 0.5 | 0.51 | 0.49 | 1185658 |
| 1731906900 | 0.49 | 0.005 | 1.03 | 0.495 | 0.51 | 0.48 | 927868 |
| 1731647700 | 0.485 | 0.015 | 3.19 | 0.475 | 0.495 | 0.475 | 493560 |
| 1731561300 | 0.47 | -0.015 | -3.09 | 0.485 | 0.495 | 0.4675 | 1094610 |
| 1731474900 | 0.485 | -0.01 | -2.02 | 0.49 | 0.5 | 0.48 | 734085 |
| 1731388500 | 0.495 | -0.02 | -3.88 | 0.5 | 0.5 | 0.48 | 1485972 |
| 1731302100 | 0.515 | -0.005 | -0.96 | 0.52 | 0.5275 | 0.51 | 842966 |
| 1731042900 | 0.52 | 0.02 | 4.00 | 0.515 | 0.53 | 0.515 | 880886 |
| 1730956500 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.49 | 1511555 |
| 1730870100 | 0.53 | -0.01 | -1.85 | 0.54 | 0.55 | 0.525 | 968769 |
| 1730783700 | 0.54 | 0.01 | 1.89 | 0.53 | 0.55 | 0.53 | 620464 |
| 1730697300 | 0.53 | -0.015 | -2.75 | 0.55 | 0.555 | 0.52 | 1139108 |
| 1730438100 | 0.545 | -0.02 | -3.54 | 0.555 | 0.555 | 0.54 | 1227499 |
| 1730351700 | 0.5649999 | 0.0099999 | 1.80 | 0.5699999 | 0.585 | 0.56 | 1158072 |
| 1730265300 | 0.555 | -0.02 | -3.48 | 0.58 | 0.585 | 0.555 | 1810289 |
| 1730178900 | 0.575 | 0.0050001 | 0.88 | 0.58 | 0.585 | 0.5649999 | 1284615 |
| 1730092500 | 0.5699999 | -0.035 | -5.79 | 0.6 | 0.605 | 0.5675 | 2513614 |
| 1729833300 | 0.605 | 0.03 | 5.22 | 0.58 | 0.605 | 0.575 | 1720611 |
| 1729746900 | 0.575 | -0.02 | -3.36 | 0.58 | 0.5975 | 0.5699999 | 1486832 |
| 1729660500 | 0.595 | 0 | 0.00 | 0.6 | 0.605 | 0.585 | 2788736 |
| 1729574100 | 0.595 | 0.01 | 1.71 | 0.5699999 | 0.595 | 0.5649999 | 1547896 |
| 1729487700 | 0.585 | 0.045 | 8.33 | 0.56 | 0.585 | 0.555 | 2322785 |
| 1729228500 | 0.54 | 0.005 | 0.93 | 0.55 | 0.555 | 0.535 | 1885689 |
| 1729142100 | 0.535 | 0.005 | 0.94 | 0.545 | 0.55 | 0.5325 | 1178780 |
| 1729055700 | 0.53 | 0.035 | 7.07 | 0.5 | 0.54 | 0.5 | 3611204 |
| 1728969300 | 0.495 | 0.01 | 2.06 | 0.495 | 0.51 | 0.485 | 3207493 |
| 1728882900 | 0.485 | 0.02 | 4.30 | 0.475 | 0.49 | 0.465 | 2058287 |
| 1728623700 | 0.465 | 0.005 | 1.09 | 0.46 | 0.48 | 0.45 | 873852 |
| 1728537300 | 0.46 | 0.025 | 5.75 | 0.435 | 0.46 | 0.435 | 723834 |
| 1728450900 | 0.435 | -0.02 | -4.40 | 0.46 | 0.46 | 0.435 | 689102 |
| 1728364500 | 0.455 | 0.005 | 1.11 | 0.465 | 0.465 | 0.445 | 566695 |
| 1728278100 | 0.45 | 0.005 | 1.12 | 0.455 | 0.465 | 0.4325 | 916958 |
| 1728022500 | 0.445 | 0.015 | 3.49 | 0.43 | 0.46 | 0.42 | 1353956 |
| 1727936100 | 0.43 | -0.015 | -3.37 | 0.44 | 0.44 | 0.4225 | 484207 |
| 1727849700 | 0.445 | 0.02 | 4.71 | 0.435 | 0.45 | 0.435 | 1585413 |
| 1727763300 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 476407 |
| 1727676900 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.45 | 493461 |
| 1727417700 | 0.465 | 0 | 0.00 | 0.47 | 0.475 | 0.465 | 630424 |
| 1727331300 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.46 | 684557 |
| 1727244900 | 0.475 | 0.02 | 4.40 | 0.46 | 0.475 | 0.455 | 1347871 |
| 1727158500 | 0.455 | 0.025 | 5.81 | 0.435 | 0.4625 | 0.425 | 1356711 |
| 1727072100 | 0.43 | -0.02 | -4.44 | 0.45 | 0.455 | 0.43 | 971370 |
| 1726812900 | 0.45 | 0.015 | 3.45 | 0.43 | 0.46 | 0.43 | 1529164 |
| 1726726500 | 0.435 | 0.01 | 2.35 | 0.44 | 0.44 | 0.42 | 1128042 |
| 1726640100 | 0.425 | -0.01 | -2.30 | 0.43 | 0.44 | 0.425 | 532319 |
| 1726553700 | 0.435 | -0.01 | -2.25 | 0.45 | 0.45 | 0.43 | 532332 |
| 1726467300 | 0.445 | 0.005 | 1.14 | 0.445 | 0.455 | 0.44 | 983390 |
| 1726208100 | 0.44 | 0.0300001 | 7.32 | 0.425 | 0.44 | 0.42 | 1000954 |
| 1726121700 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4125 | 0.395 | 544792 |
| 1726035300 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4099999 | 0.385 | 589839 |
| 1725948900 | 0.39 | 0.005 | 1.30 | 0.385 | 0.395 | 0.385 | 465111 |
| 1725862500 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.3825 | 843045 |
| 1725603300 | 0.4 | 0.01 | 2.56 | 0.405 | 0.405 | 0.395 | 543231 |
| 1725516900 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 774017 |
| 1725430500 | 0.39 | -0.005 | -1.27 | 0.39 | 0.395 | 0.38 | 1551699 |
| 1725344100 | 0.395 | -0.01 | -2.47 | 0.395 | 0.405 | 0.395 | 398396 |
| 1725257700 | 0.405 | -0.02 | -4.71 | 0.43 | 0.43 | 0.4 | 2183265 |
| 1724998500 | 0.425 | 0.01 | 2.41 | 0.42 | 0.43 | 0.42 | 459567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
