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 | 0.77519379845 | 0.3225 | 0.335 | 0.305 | 12365 | 0.31520812 | DE |
| 4 | -0.01 | -2.98507462687 | 0.335 | 0.3425 | 0.305 | 10643 | 0.32777904 | DE |
| 12 | -0.015 | -4.41176470588 | 0.34 | 0.37 | 0.305 | 38230 | 0.34130414 | DE |
| 26 | -0.03 | -8.45070422535 | 0.355 | 0.37 | 0.295 | 52695 | 0.33882886 | DE |
| 52 | 0.005 | 1.5625 | 0.32 | 0.425 | 0.295 | 53082 | 0.35572535 | DE |
| 156 | -0.63 | -65.9685863874 | 0.955 | 1.305 | 0.295 | 88282 | 0.76571657 | DE |
| 260 | -0.255 | -43.9655172414 | 0.58 | 1.305 | 0.295 | 78682 | 0.74018575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 50896 |
| 1732770900 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 20061 |
| 1732684500 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.32 | 3044 |
| 1732598100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1732511700 | 0.305 | -0.03 | -8.96 | 0.31 | 0.31 | 0.305 | 22950 |
| 1732252500 | 0.335 | 0.03 | 9.84 | 0.3225 | 0.335 | 0.3225 | 11100 |
| 1732166100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1732079700 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731993300 | 0.305 | -0.025 | -7.58 | 0.335 | 0.335 | 0.305 | 752 |
| 1731906900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731647700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731561300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731474900 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 14 |
| 1731388500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731302100 | 0.325 | -0.005 | -1.52 | 0.305 | 0.325 | 0.305 | 8440 |
| 1731042900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730956500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 35 |
| 1730870100 | 0.33 | -0.005 | -1.49 | 0.325 | 0.34 | 0.325 | 947 |
| 1730783700 | 0.335 | -0.0075 | -2.19 | 0.335 | 0.335 | 0.335 | 9999 |
| 1730697300 | 0.3425 | 0.0075 | 2.24 | 0.335 | 0.3425 | 0.335 | 100 |
| 1730438100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1730351700 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.335 | 59688 |
| 1730265300 | 0.33 | -0.015 | -4.35 | 0.33 | 0.33 | 0.33 | 44326 |
| 1730178900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 29236 |
| 1730092500 | 0.3449999 | -0.015 | -4.17 | 0.365 | 0.365 | 0.3449999 | 14881 |
| 1729833300 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 6509 |
| 1729746900 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 15654 |
| 1729660500 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 9987 |
| 1729574100 | 0.355 | 0.015 | 4.41 | 0.355 | 0.355 | 0.355 | 3390 |
| 1729487700 | 0.34 | -0.02 | -5.56 | 0.36 | 0.36 | 0.34 | 39098 |
| 1729228500 | 0.36 | 0.0150001 | 4.35 | 0.36 | 0.36 | 0.36 | 430 |
| 1729142100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1729055700 | 0.3449999 | 0 | 0.00 | 0.355 | 0.355 | 0.3449999 | 10580 |
| 1728969300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1728882900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1728623700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1728537300 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.37 | 0.3449999 | 29348 |
| 1728450900 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 30872 |
| 1728364500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 82107 |
| 1728278100 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 13 |
| 1728022500 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1727936100 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1727849700 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1727763300 | 0.355 | 0.025 | 7.58 | 0.3449999 | 0.355 | 0.33 | 83962 |
| 1727676900 | 0.33 | 0 | 0.00 | 0.335 | 0.3449999 | 0.32 | 61630 |
| 1727417700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1727331300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1727244900 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 6108 |
| 1727158500 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.34 | 12577 |
| 1727072100 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 30013 |
| 1726812900 | 0.34 | -0.02 | -5.56 | 0.35 | 0.35 | 0.34 | 43331 |
| 1726726500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1726640100 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 4565 |
| 1726553700 | 0.355 | 0.015 | 4.41 | 0.35 | 0.355 | 0.35 | 12250 |
| 1726467300 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 13013 |
| 1726208100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1726121700 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 3500 |
| 1726035300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1725948900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 174038 |
| 1725862500 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 97805 |
| 1725603300 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.33 | 456672 |
| 1725516900 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 58004 |
| 1725430500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1725344100 | 0.34 | -0.03 | -8.11 | 0.37 | 0.37 | 0.34 | 50311 |
| 1725257700 | 0.37 | 0.045 | 13.85 | 0.34 | 0.37 | 0.34 | 124858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
