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 | -0.08 | -17.7777777778 | 0.45 | 0.465 | 0.355 | 287309 | 0.38559874 | DE |
| 4 | 0.06 | 19.3548387097 | 0.31 | 0.47 | 0.275 | 535015 | 0.37957404 | DE |
| 12 | 0.04 | 12.1212121212 | 0.33 | 0.47 | 0.245 | 549335 | 0.33581894 | DE |
| 26 | 0.278 | 302.173913043 | 0.092 | 0.47 | 0.07 | 518730 | 0.26645505 | DE |
| 52 | 0.284 | 330.23255814 | 0.086 | 0.47 | 0.061 | 354778 | 0.21716894 | DE |
| 156 | 0.01 | 2.77777777778 | 0.36 | 0.47 | 0.061 | 245658 | 0.22011136 | DE |
| 260 | 0.225 | 155.172413793 | 0.145 | 0.67 | 0.061 | 439277 | 0.24072188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741238100 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.36 | 51625 |
| 1741151700 | 0.36 | -0.025 | -6.49 | 0.38 | 0.38 | 0.355 | 327936 |
| 1741065300 | 0.385 | 0.015 | 4.05 | 0.365 | 0.395 | 0.365 | 422305 |
| 1740978900 | 0.37 | -0.035 | -8.64 | 0.4 | 0.4 | 0.36 | 310935 |
| 1740719700 | 0.405 | -0.045 | -10.00 | 0.445 | 0.445 | 0.395 | 237253 |
| 1740633300 | 0.45 | -0.005 | -1.10 | 0.45 | 0.465 | 0.435 | 138115 |
| 1740546900 | 0.455 | 0.03 | 7.06 | 0.435 | 0.47 | 0.415 | 424811 |
| 1740460500 | 0.425 | 0.005 | 1.19 | 0.425 | 0.44 | 0.395 | 932167 |
| 1740374100 | 0.42 | 0.07 | 20.00 | 0.35 | 0.47 | 0.35 | 3184765 |
| 1740114900 | 0.35 | -0.005 | -1.41 | 0.36 | 0.38 | 0.335 | 1417581 |
| 1740028500 | 0.355 | 0.02 | 5.97 | 0.35 | 0.36 | 0.34 | 456598 |
| 1739942100 | 0.335 | 0.005 | 1.52 | 0.33 | 0.355 | 0.31 | 475501 |
| 1739855700 | 0.33 | 0.015 | 4.76 | 0.315 | 0.33 | 0.31 | 110758 |
| 1739769300 | 0.315 | 0 | 0.00 | 0.31 | 0.325 | 0.31 | 120468 |
| 1739510100 | 0.315 | 0.035 | 12.50 | 0.29 | 0.32 | 0.29 | 324915 |
| 1739423700 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.295 | 0.28 | 168295 |
| 1739337300 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 50894 |
| 1739250900 | 0.275 | -0.015 | -5.17 | 0.28 | 0.29 | 0.275 | 163814 |
| 1739164500 | 0.29 | -0.035 | -10.77 | 0.33 | 0.33 | 0.29 | 396382 |
| 1738905300 | 0.325 | -0.04 | -10.96 | 0.365 | 0.365 | 0.315 | 347015 |
| 1738818900 | 0.365 | 0.05 | 15.87 | 0.31 | 0.37 | 0.31 | 689788 |
| 1738732500 | 0.315 | 0.035 | 12.50 | 0.29 | 0.315 | 0.28 | 290023 |
| 1738646100 | 0.28 | -0.02 | -6.67 | 0.295 | 0.3 | 0.28 | 94377 |
| 1738559700 | 0.3 | 0.01 | 3.45 | 0.2849999 | 0.3 | 0.2849999 | 158843 |
| 1738300500 | 0.29 | 0.01 | 3.57 | 0.275 | 0.3 | 0.275 | 234888 |
| 1738214100 | 0.28 | 0.005 | 1.82 | 0.3 | 0.31 | 0.28 | 448826 |
| 1738127700 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.26 | 111034 |
| 1738041300 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.255 | 180342 |
| 1737695700 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.26 | 223389 |
| 1737609300 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.295 | 0.27 | 155030 |
| 1737522900 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.32 | 0.28 | 359427 |
| 1737436500 | 0.28 | 0.03 | 12.00 | 0.255 | 0.28 | 0.25 | 116422 |
| 1737350100 | 0.25 | -0.03 | -10.71 | 0.27 | 0.27 | 0.25 | 432588 |
| 1737090900 | 0.28 | 0.03 | 12.00 | 0.26 | 0.28 | 0.26 | 276157 |
| 1737004500 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.245 | 638129 |
| 1736918100 | 0.265 | -0.015 | -5.36 | 0.295 | 0.295 | 0.265 | 372050 |
| 1736831700 | 0.28 | -0.01 | -3.45 | 0.29 | 0.3 | 0.28 | 126875 |
| 1736745300 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.27 | 277181 |
| 1736486100 | 0.295 | 0.005 | 1.72 | 0.35 | 0.39 | 0.295 | 2368395 |
| 1736399700 | 0.29 | -0.035 | -10.77 | 0.32 | 0.32 | 0.27 | 927924 |
| 1736313300 | 0.325 | -0.015 | -4.41 | 0.34 | 0.3449999 | 0.325 | 263694 |
| 1736226900 | 0.34 | -0.005 | -1.45 | 0.335 | 0.3449999 | 0.335 | 151494 |
| 1736140500 | 0.3449999 | -0.0075 | -2.13 | 0.355 | 0.355 | 0.33 | 203651 |
| 1735881300 | 0.3525 | -0.0125 | -3.42 | 0.36 | 0.36 | 0.35 | 66666 |
| 1735794900 | 0.365 | -0.015 | -3.95 | 0.375 | 0.38 | 0.34 | 550115 |
| 1735617660 | 0.38 | 0.03 | 8.57 | 0.35 | 0.385 | 0.35 | 518308 |
| 1735535700 | 0.35 | 0 | 0.00 | 0.3449999 | 0.36 | 0.3449999 | 342303 |
| 1735276500 | 0.35 | 0.05 | 16.67 | 0.315 | 0.37 | 0.315 | 933116 |
| 1735014060 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 102445 |
| 1734930900 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.295 | 148079 |
| 1734671700 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 69692 |
| 1734585300 | 0.31 | 0.01 | 3.33 | 0.295 | 0.33 | 0.2849999 | 541417 |
| 1734498900 | 0.3 | -0.015 | -4.76 | 0.31 | 0.315 | 0.29 | 195205 |
| 1734412500 | 0.315 | -0.005 | -1.56 | 0.33 | 0.3449999 | 0.3 | 304817 |
| 1734326100 | 0.32 | 0.015 | 4.92 | 0.29 | 0.335 | 0.275 | 1012246 |
| 1734066900 | 0.305 | -0.03 | -8.96 | 0.315 | 0.325 | 0.26 | 1918522 |
| 1733980500 | 0.335 | 0.08 | 31.37 | 0.33 | 0.39 | 0.315 | 4948817 |
| 1733894100 | 0.255 | -0.025 | -8.93 | 0.2849999 | 0.2849999 | 0.245 | 577777 |
| 1733807700 | 0.28 | -0.005 | -1.75 | 0.3 | 0.3 | 0.24 | 999829 |
| 1733721300 | 0.2849999 | 0.0549999 | 23.91 | 0.24 | 0.3449999 | 0.24 | 4317182 |
| 1733462100 | 0.23 | 0.07 | 43.75 | 0.165 | 0.265 | 0.16 | 6079183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
