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 | -1.92307692308 | 0.26 | 0.265 | 0.255 | 81552 | 0.26386509 | DE |
| 4 | 0.005 | 2 | 0.25 | 0.275 | 0.24 | 71091 | 0.2593752 | DE |
| 12 | -0.015 | -5.55555555556 | 0.27 | 0.28 | 0.23 | 76278 | 0.24919988 | DE |
| 26 | -0.1275 | -33.3333333333 | 0.3825 | 0.41 | 0.195 | 184000 | 0.25567193 | DE |
| 52 | -0.43 | -62.7737226277 | 0.685 | 0.71 | 0.195 | 146635 | 0.34533206 | DE |
| 156 | -0.21 | -45.1612903226 | 0.465 | 0.83 | 0.195 | 97519 | 0.48399993 | DE |
| 260 | -0.04 | -13.5593220339 | 0.295 | 0.83 | 0.195 | 101108 | 0.43612386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.255 | 0.005 | 2.00 | 0.2625 | 0.265 | 0.255 | 20008 |
| 1721888100 | 0.25 | -0.015 | -5.66 | 0.2675 | 0.2675 | 0.25 | 51539 |
| 1721801700 | 0.265 | 0 | 0.00 | 0.255 | 0.265 | 0.255 | 247717 |
| 1721715300 | 0.265 | 0.0025 | 0.95 | 0.265 | 0.265 | 0.26 | 27695 |
| 1721628900 | 0.2625 | 0.0025 | 0.96 | 0.26 | 0.2625 | 0.26 | 101554 |
| 1721369700 | 0.26 | 0.005 | 1.96 | 0.255 | 0.2625 | 0.255 | 19813 |
| 1721283300 | 0.255 | -0.015 | -5.56 | 0.26 | 0.26 | 0.255 | 10982 |
| 1721196900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1721110500 | 0.27 | 0.01 | 3.85 | 0.2625 | 0.27 | 0.2625 | 49886 |
| 1721024100 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.26 | 62440 |
| 1720764900 | 0.275 | 0.0175 | 6.80 | 0.255 | 0.275 | 0.255 | 166261 |
| 1720678500 | 0.2575 | 0.0025 | 0.98 | 0.25 | 0.265 | 0.25 | 94165 |
| 1720592100 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.25 | 187230 |
| 1720505700 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 62000 |
| 1720419300 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 25608 |
| 1720160100 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 14009 |
| 1720073700 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 6000 |
| 1719987300 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.245 | 108373 |
| 1719900900 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 33508 |
| 1719814500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1504 |
| 1719555300 | 0.25 | 0.005 | 2.04 | 0.25 | 0.255 | 0.245 | 118485 |
| 1719468900 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 13502 |
| 1719382500 | 0.25 | -0.005 | -1.96 | 0.25 | 0.26 | 0.245 | 125799 |
| 1719296100 | 0.255 | 0.005 | 2.00 | 0.24 | 0.255 | 0.24 | 8796 |
| 1719209700 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.235 | 36204 |
| 1718950500 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 118341 |
| 1718864100 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 38139 |
| 1718777700 | 0.245 | -0.01 | -3.92 | 0.265 | 0.265 | 0.23 | 365293 |
| 1718691300 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 18593 |
| 1718604900 | 0.25 | 0 | 0.00 | 0.265 | 0.265 | 0.25 | 11517 |
| 1718345700 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.25 | 12126 |
| 1718259300 | 0.265 | 0.005 | 1.92 | 0.27 | 0.28 | 0.265 | 28243 |
| 1718172900 | 0.26 | 0.01 | 4.00 | 0.255 | 0.26 | 0.25 | 38912 |
| 1718086500 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.24 | 130197 |
| 1717740900 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.235 | 141197 |
| 1717654500 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 153060 |
| 1717568100 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 11922 |
| 1717481700 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 20289 |
| 1717395300 | 0.245 | 0.005 | 2.08 | 0.25 | 0.25 | 0.245 | 111340 |
| 1717136100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1717049700 | 0.24 | -0.0025 | -1.03 | 0.24 | 0.245 | 0.235 | 76072 |
| 1716963300 | 0.2425 | -0.0075 | -3.00 | 0.25 | 0.25 | 0.24 | 50701 |
| 1716876900 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 62197 |
| 1716790500 | 0.25 | 0.02 | 8.70 | 0.24 | 0.25 | 0.23 | 116682 |
| 1716531300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 18 |
| 1716444900 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 55457 |
| 1716358500 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 265026 |
| 1716272100 | 0.24 | -0.0025 | -1.03 | 0.24 | 0.245 | 0.235 | 107711 |
| 1716185700 | 0.2425 | -0.0075 | -3.00 | 0.255 | 0.255 | 0.24 | 103626 |
| 1715926500 | 0.25 | 0.015 | 6.38 | 0.245 | 0.25 | 0.245 | 31745 |
| 1715840100 | 0.235 | -0.005 | -2.08 | 0.24 | 0.245 | 0.235 | 3506 |
| 1715753700 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 56749 |
| 1715667300 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 19028 |
| 1715580900 | 0.245 | 0.01 | 4.26 | 0.245 | 0.245 | 0.245 | 38764 |
| 1715321700 | 0.235 | -0.005 | -2.08 | 0.25 | 0.25 | 0.235 | 69152 |
| 1715235300 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 2796 |
| 1715148900 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 110007 |
| 1715062500 | 0.24 | -0.015 | -5.88 | 0.25 | 0.25 | 0.24 | 247356 |
| 1714976100 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 34884 |
| 1714716900 | 0.255 | -0.01 | -3.77 | 0.255 | 0.255 | 0.25 | 138105 |
| 1714630500 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.26 | 37552 |
| 1714544100 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.26 | 72805 |
| 1714457700 | 0.275 | 0.015 | 5.77 | 0.265 | 0.275 | 0.265 | 48854 |
| 1714371300 | 0.26 | -0.01 | -3.70 | 0.2849999 | 0.2849999 | 0.26 | 146810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
