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 | -0.02 | -6.89655172414 | 0.29 | 0.295 | 0.275 | 48829 | 0.28225378 | DE |
| 4 | 0.04 | 17.3913043478 | 0.23 | 0.39 | 0.23 | 294861 | 0.29139993 | DE |
| 12 | 0.06 | 28.5714285714 | 0.21 | 0.39 | 0.21 | 203602 | 0.28019628 | DE |
| 26 | -0.045 | -14.2857142857 | 0.315 | 0.39 | 0.205 | 168763 | 0.26805613 | DE |
| 52 | -0.03 | -10 | 0.3 | 0.41 | 0.205 | 247372 | 0.28111885 | DE |
| 156 | -0.03 | -10 | 0.3 | 0.41 | 0.205 | 247372 | 0.28111885 | DE |
| 260 | -0.03 | -10 | 0.3 | 0.41 | 0.205 | 247372 | 0.28111885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.2849999 | 0.28 | 34129 |
| 1733116500 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 45388 |
| 1732857300 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 78620 |
| 1732770900 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 8289 |
| 1732684500 | 0.29 | 0.01 | 3.57 | 0.29 | 0.295 | 0.28 | 77719 |
| 1732598100 | 0.28 | -0.005 | -1.75 | 0.295 | 0.295 | 0.28 | 77026 |
| 1732511700 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 105983 |
| 1732252500 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.2849999 | 2520 |
| 1732166100 | 0.295 | 0.015 | 5.36 | 0.2824999 | 0.295 | 0.28 | 69589 |
| 1732079700 | 0.28 | -0.035 | -11.11 | 0.32 | 0.32 | 0.275 | 607072 |
| 1731993300 | 0.315 | 0.055 | 21.15 | 0.32 | 0.39 | 0.305 | 1956771 |
| 1731906900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1731647700 | 0.26 | -0.015 | -5.45 | 0.2625 | 0.265 | 0.255 | 198531 |
| 1731561300 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.275 | 236839 |
| 1731474900 | 0.28 | -0.025 | -8.20 | 0.295 | 0.3 | 0.265 | 177665 |
| 1731388500 | 0.305 | 0.005 | 1.67 | 0.295 | 0.305 | 0.29 | 204539 |
| 1731302100 | 0.3 | 0.0325 | 12.15 | 0.27 | 0.3 | 0.27 | 529479 |
| 1731042900 | 0.2675 | 0.0275 | 11.46 | 0.245 | 0.27 | 0.245 | 1080694 |
| 1730956500 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.24 | 45124 |
| 1730870100 | 0.25 | 0.01 | 4.17 | 0.23 | 0.25 | 0.23 | 66387 |
| 1730783700 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 580395 |
| 1730697300 | 0.245 | 0.005 | 2.08 | 0.25 | 0.25 | 0.24 | 43387 |
| 1730438100 | 0.24 | -0.015 | -5.88 | 0.255 | 0.26 | 0.24 | 301773 |
| 1730351700 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.255 | 276298 |
| 1730265300 | 0.27 | 0.01 | 3.85 | 0.27 | 0.275 | 0.265 | 302310 |
| 1730178900 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.25 | 223889 |
| 1730092500 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 55610 |
| 1729833300 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 53860 |
| 1729746900 | 0.265 | -0.025 | -8.62 | 0.27 | 0.2725 | 0.265 | 81420 |
| 1729660500 | 0.29 | 0.01 | 3.57 | 0.28 | 0.3 | 0.2725 | 219509 |
| 1729574100 | 0.28 | -0.045 | -13.85 | 0.325 | 0.325 | 0.28 | 224379 |
| 1729487700 | 0.325 | 0.01 | 3.17 | 0.315 | 0.325 | 0.31 | 77756 |
| 1729228500 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.3 | 94626 |
| 1729142100 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 127034 |
| 1729055700 | 0.31 | -0.02 | -6.06 | 0.32 | 0.32 | 0.31 | 175987 |
| 1728969300 | 0.33 | 0.015 | 4.76 | 0.32 | 0.33 | 0.305 | 229146 |
| 1728882900 | 0.315 | 0.005 | 1.61 | 0.315 | 0.32 | 0.315 | 35966 |
| 1728623700 | 0.31 | 0 | 0.00 | 0.31 | 0.33 | 0.31 | 220584 |
| 1728537300 | 0.31 | 0.015 | 5.08 | 0.3075 | 0.315 | 0.305 | 38025 |
| 1728450900 | 0.295 | 0.0075 | 2.61 | 0.2849999 | 0.305 | 0.2849999 | 145475 |
| 1728364500 | 0.2875 | -0.0075 | -2.54 | 0.29 | 0.29 | 0.2849999 | 40517 |
| 1728278100 | 0.295 | 0.02 | 7.27 | 0.28 | 0.295 | 0.27 | 214543 |
| 1728022500 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 63647 |
| 1727936100 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 202105 |
| 1727849700 | 0.295 | 0.03 | 11.32 | 0.28 | 0.33 | 0.28 | 767009 |
| 1727763300 | 0.265 | 0.02 | 8.16 | 0.24 | 0.28 | 0.235 | 404568 |
| 1727676900 | 0.245 | 0.025 | 11.36 | 0.23 | 0.25 | 0.23 | 184138 |
| 1727417700 | 0.22 | -0.02 | -8.33 | 0.235 | 0.235 | 0.22 | 47540 |
| 1727331300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 20000 |
| 1727244900 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 27165 |
| 1727158500 | 0.235 | 0.0225 | 10.59 | 0.215 | 0.235 | 0.215 | 56497 |
| 1727072100 | 0.2125 | -0.0075 | -3.41 | 0.22 | 0.22 | 0.2125 | 66847 |
| 1726812900 | 0.22 | -0.005 | -2.22 | 0.23 | 0.23 | 0.22 | 57143 |
| 1726726500 | 0.225 | -0.005 | -2.17 | 0.23 | 0.24 | 0.225 | 147542 |
| 1726640100 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.215 | 38130 |
| 1726553700 | 0.235 | 0.01 | 4.44 | 0.22 | 0.235 | 0.22 | 292381 |
| 1726467300 | 0.225 | 0 | 0.00 | 0.22 | 0.225 | 0.22 | 86786 |
| 1726208100 | 0.225 | -0.015 | -6.25 | 0.24 | 0.24 | 0.225 | 10347 |
| 1726121700 | 0.24 | 0.03 | 14.29 | 0.22 | 0.24 | 0.22 | 155970 |
| 1726035300 | 0.21 | -0.015 | -6.67 | 0.21 | 0.21 | 0.21 | 19873 |
| 1725948900 | 0.225 | 0 | 0.00 | 0.22 | 0.225 | 0.22 | 109096 |
| 1725862500 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.22 | 26490 |
| 1725603300 | 0.22 | -0.015 | -6.38 | 0.23 | 0.23 | 0.22 | 50839 |
| 1725516900 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.23 | 9683 |
| 1725430500 | 0.23 | 0.01 | 4.55 | 0.235 | 0.235 | 0.23 | 2621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
