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 | 0 | 0.39 | 0.405 | 0.385 | 51288 | 0.39967987 | DE |
| 4 | -0.025 | -6.02409638554 | 0.415 | 0.415 | 0.38 | 62653 | 0.39673809 | DE |
| 12 | -0.02 | -4.87804878049 | 0.41 | 0.45 | 0.355 | 139401 | 0.40636935 | DE |
| 26 | -0.14 | -26.4150943396 | 0.53 | 0.83 | 0.355 | 320586 | 0.57055899 | DE |
| 52 | -0.15 | -27.7777777778 | 0.54 | 0.83 | 0.355 | 261506 | 0.56482606 | DE |
| 156 | -0.15 | -27.7777777778 | 0.54 | 0.83 | 0.355 | 261506 | 0.56482606 | DE |
| 260 | -0.15 | -27.7777777778 | 0.54 | 0.83 | 0.355 | 261506 | 0.56482606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.39 | 18215 |
| 1721974500 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 933 |
| 1721888100 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.385 | 53936 |
| 1721801700 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 17352 |
| 1721715300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4987 |
| 1721628900 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 179231 |
| 1721369700 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4 | 0.39 | 8877 |
| 1721283300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 73455 |
| 1721196900 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.385 | 228483 |
| 1721110500 | 0.39 | -0.005 | -1.27 | 0.385 | 0.39 | 0.385 | 1988 |
| 1721024100 | 0.395 | 0.005 | 1.28 | 0.385 | 0.395 | 0.38 | 97015 |
| 1720764900 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.39 | 24347 |
| 1720678500 | 0.395 | 0.01 | 2.60 | 0.395 | 0.395 | 0.385 | 28595 |
| 1720592100 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.38 | 25314 |
| 1720505700 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 89384 |
| 1720419300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 37920 |
| 1720160100 | 0.39 | 0 | 0.00 | 0.4 | 0.405 | 0.39 | 39646 |
| 1720073700 | 0.39 | -0.01 | -2.50 | 0.395 | 0.4 | 0.39 | 123466 |
| 1719987300 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.395 | 169835 |
| 1719900900 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.4 | 3454 |
| 1719814500 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.4 | 44844 |
| 1719555300 | 0.415 | 0 | 0.00 | 0.4 | 0.415 | 0.395 | 199252 |
| 1719468900 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 111805 |
| 1719382500 | 0.415 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 231087 |
| 1719296100 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 121295 |
| 1719209700 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.395 | 48971 |
| 1718950500 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4025 | 165250 |
| 1718864100 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.405 | 116412 |
| 1718777700 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.405 | 179743 |
| 1718691300 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.405 | 101057 |
| 1718604900 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.425 | 0.405 | 455342 |
| 1718345700 | 0.4099999 | 0.0099999 | 2.50 | 0.415 | 0.425 | 0.4099999 | 295296 |
| 1718259300 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 2441 |
| 1718172900 | 0.395 | -0.02 | -4.82 | 0.4 | 0.415 | 0.395 | 57088 |
| 1718086500 | 0.415 | 0 | 0.00 | 0.4099999 | 0.435 | 0.4099999 | 455333 |
| 1717740900 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.42 | 0.4099999 | 320398 |
| 1717654500 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 27000 |
| 1717568100 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.4 | 36922 |
| 1717481700 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.415 | 0.405 | 152630 |
| 1717395300 | 0.415 | 0.015 | 3.75 | 0.39 | 0.415 | 0.39 | 12292 |
| 1717136100 | 0.4 | 0.01 | 2.56 | 0.375 | 0.4099999 | 0.375 | 42853 |
| 1717049700 | 0.39 | -0.025 | -6.02 | 0.4 | 0.415 | 0.39 | 42340 |
| 1716963300 | 0.415 | -0.02 | -4.60 | 0.42 | 0.44 | 0.4 | 434061 |
| 1716876900 | 0.435 | 0.005 | 1.16 | 0.43 | 0.44 | 0.42 | 142163 |
| 1716790500 | 0.43 | 0 | 0.00 | 0.42 | 0.45 | 0.42 | 1082398 |
| 1716531300 | 0.43 | 0 | 0.00 | 0.43 | 0.44 | 0.425 | 42538 |
| 1716444900 | 0.43 | 0.015 | 3.61 | 0.4099999 | 0.43 | 0.4099999 | 94978 |
| 1716358500 | 0.415 | 0.045 | 12.16 | 0.38 | 0.415 | 0.38 | 34306 |
| 1716272100 | 0.37 | -0.01 | -2.63 | 0.39 | 0.39 | 0.37 | 178148 |
| 1716185700 | 0.38 | -0.02 | -5.00 | 0.415 | 0.415 | 0.38 | 112342 |
| 1715926500 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.38 | 130908 |
| 1715840100 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4099999 | 0.385 | 52857 |
| 1715753700 | 0.39 | -0.0225 | -5.45 | 0.4 | 0.4 | 0.37 | 201097 |
| 1715667300 | 0.4125 | 0.0275 | 7.14 | 0.38 | 0.44 | 0.38 | 133074 |
| 1715580900 | 0.385 | 0.005 | 1.32 | 0.38 | 0.395 | 0.38 | 46751 |
| 1715321700 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 30319 |
| 1715235300 | 0.38 | 0.02 | 5.56 | 0.355 | 0.38 | 0.355 | 320275 |
| 1715148900 | 0.36 | -0.04 | -10.00 | 0.395 | 0.4099999 | 0.3575 | 445797 |
| 1715062500 | 0.4 | -0.005 | -1.23 | 0.4 | 0.425 | 0.39 | 274109 |
| 1714976100 | 0.405 | -0.015 | -3.57 | 0.4099999 | 0.435 | 0.405 | 40666 |
| 1714716900 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.45 | 0.4099999 | 530901 |
| 1714630500 | 0.405 | -0.025 | -5.81 | 0.43 | 0.445 | 0.405 | 113449 |
| 1714544100 | 0.43 | -0.01 | -2.27 | 0.44 | 0.45 | 0.42 | 170547 |
| 1714457700 | 0.44 | 0.005 | 1.15 | 0.43 | 0.46 | 0.43 | 44321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
