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 | -0.03 | -9.67741935484 | 0.31 | 0.32 | 0.275 | 214156 | 0.30804767 | DE |
| 4 | 0.015 | 5.66037735849 | 0.265 | 0.325 | 0.26 | 291087 | 0.29662536 | DE |
| 12 | 0.025 | 9.80392156863 | 0.255 | 0.325 | 0.225 | 191424 | 0.27672024 | DE |
| 26 | 0.02 | 7.69230769231 | 0.26 | 0.325 | 0.2 | 315225 | 0.26680775 | DE |
| 52 | 0.02 | 7.69230769231 | 0.26 | 0.36 | 0.2 | 348652 | 0.27119572 | DE |
| 156 | 0.035 | 14.2857142857 | 0.245 | 0.36 | 0.13 | 212374 | 0.25011617 | DE |
| 260 | 0.05 | 21.7391304348 | 0.23 | 0.36 | 0.13 | 222227 | 0.23997952 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.28 | -0.03 | -9.68 | 0.29 | 0.295 | 0.275 | 424520 |
| 1740633300 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.3 | 109863 |
| 1740546900 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.3 | 233734 |
| 1740460500 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 337237 |
| 1740374100 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.305 | 196640 |
| 1740114900 | 0.305 | -0.005 | -1.61 | 0.31 | 0.32 | 0.305 | 184370 |
| 1740028500 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 118800 |
| 1739942100 | 0.31 | -0.01 | -3.13 | 0.325 | 0.325 | 0.305 | 327688 |
| 1739855700 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 187637 |
| 1739769300 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.305 | 384182 |
| 1739510100 | 0.315 | 0.025 | 8.62 | 0.29 | 0.32 | 0.29 | 407788 |
| 1739423700 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 260977 |
| 1739337300 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.2849999 | 315655 |
| 1739250900 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.28 | 328714 |
| 1739164500 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 349805 |
| 1738905300 | 0.29 | 0 | 0.00 | 0.2849999 | 0.295 | 0.28 | 431691 |
| 1738818900 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 609333 |
| 1738732500 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 347875 |
| 1738646100 | 0.275 | 0.0075 | 2.80 | 0.275 | 0.275 | 0.265 | 216187 |
| 1738559700 | 0.2675 | -0.0025 | -0.93 | 0.265 | 0.275 | 0.265 | 221563 |
| 1738300500 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 181033 |
| 1738214100 | 0.275 | 0.015 | 5.77 | 0.265 | 0.275 | 0.26 | 180835 |
| 1738127700 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 144548 |
| 1738041300 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 228656 |
| 1737695700 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 89193 |
| 1737609300 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 53375 |
| 1737522900 | 0.265 | 0.005 | 1.92 | 0.265 | 0.2675 | 0.265 | 263554 |
| 1737436500 | 0.26 | -0.01 | -3.70 | 0.265 | 0.265 | 0.255 | 143465 |
| 1737350100 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 164391 |
| 1737090900 | 0.265 | 0.015 | 6.00 | 0.265 | 0.265 | 0.265 | 66126 |
| 1737004500 | 0.25 | 0.02 | 8.70 | 0.245 | 0.25 | 0.24 | 319984 |
| 1736918100 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 130789 |
| 1736831700 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 113178 |
| 1736745300 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 229449 |
| 1736486100 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.235 | 120015 |
| 1736399700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 78420 |
| 1736313300 | 0.24 | 0.015 | 6.67 | 0.235 | 0.245 | 0.23 | 83960 |
| 1736226900 | 0.225 | -0.02 | -8.16 | 0.245 | 0.25 | 0.225 | 81758 |
| 1736140500 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.24 | 137392 |
| 1735881300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 10003 |
| 1735794900 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 76229 |
| 1735617660 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 9631 |
| 1735535700 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.24 | 48650 |
| 1735276500 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 26206 |
| 1735014060 | 0.245 | -0.005 | -2.00 | 0.24 | 0.245 | 0.24 | 119764 |
| 1734930900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 63000 |
| 1734671700 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.24 | 199511 |
| 1734585300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 48076 |
| 1734498900 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.24 | 238111 |
| 1734412500 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 176392 |
| 1734326100 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 122597 |
| 1734066900 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.25 | 125198 |
| 1733980500 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.255 | 233392 |
| 1733894100 | 0.265 | 0.01 | 3.92 | 0.26 | 0.27 | 0.26 | 553178 |
| 1733807700 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.255 | 69559 |
| 1733721300 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 72228 |
| 1733462100 | 0.265 | 0.005 | 1.92 | 0.26 | 0.27 | 0.255 | 64842 |
| 1733375700 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.25 | 193196 |
| 1733289300 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 131838 |
| 1733202900 | 0.265 | 0 | 0.00 | 0.255 | 0.265 | 0.255 | 70628 |
| 1733116500 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.25 | 128700 |
| 1732857300 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.25 | 130390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
