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 | 0.045 | 9.67741935484 | 0.465 | 0.51 | 0.465 | 10744 | 0.49432555 | DE |
| 4 | 0.01 | 2 | 0.5 | 0.565 | 0.45 | 21544 | 0.48634919 | DE |
| 12 | -0.17 | -25 | 0.68 | 0.68 | 0.45 | 29263 | 0.54449555 | DE |
| 26 | 0.15 | 41.6666666667 | 0.36 | 0.88 | 0.315 | 74070 | 0.62611022 | DE |
| 52 | 0.13 | 34.2105263158 | 0.38 | 0.88 | 0.29 | 51657 | 0.57011339 | DE |
| 156 | 0.03 | 6.25 | 0.48 | 0.99 | 0.25 | 43312 | 0.50071739 | DE |
| 260 | 0.405 | 385.714285714 | 0.105 | 0.99 | 0.092 | 49494 | 0.41593728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 0.48 | -0.03 | -5.88 | 0.48 | 0.48 | 0.48 | 70 |
| 1721974500 | 0.51 | 0.025 | 5.15 | 0.5 | 0.51 | 0.5 | 4948 |
| 1721888100 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.47 | 2313 |
| 1721801700 | 0.47 | -0.04 | -7.84 | 0.48 | 0.48 | 0.47 | 6760 |
| 1721715300 | 0.51 | 0.025 | 5.15 | 0.49 | 0.51 | 0.49 | 19146 |
| 1721628900 | 0.485 | 0.015 | 3.19 | 0.465 | 0.5 | 0.465 | 20551 |
| 1721369700 | 0.47 | -0.01 | -2.08 | 0.49 | 0.49 | 0.47 | 6363 |
| 1721283300 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 1340 |
| 1721196900 | 0.47 | 0.02 | 4.44 | 0.48 | 0.48 | 0.47 | 560 |
| 1721110500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721024100 | 0.45 | -0.02 | -4.26 | 0.45 | 0.45 | 0.45 | 6000 |
| 1720764900 | 0.47 | 0 | 0.00 | 0.475 | 0.48 | 0.47 | 727 |
| 1720678500 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.465 | 55890 |
| 1720592100 | 0.48 | -0.045 | -8.57 | 0.5 | 0.5 | 0.48 | 60498 |
| 1720505700 | 0.525 | 0.025 | 5.00 | 0.525 | 0.525 | 0.525 | 2794 |
| 1720419300 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 3000 |
| 1720160100 | 0.48 | -0.085 | -15.04 | 0.495 | 0.52 | 0.48 | 80134 |
| 1720073700 | 0.5649999 | 0.0649999 | 13.00 | 0.51 | 0.5649999 | 0.51 | 7831 |
| 1719987300 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.47 | 88913 |
| 1719900900 | 0.48 | -0.015 | -3.03 | 0.5 | 0.54 | 0.48 | 40556 |
| 1719814500 | 0.495 | 0.01 | 2.06 | 0.5 | 0.5 | 0.495 | 1013 |
| 1719555300 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 74025 |
| 1719468900 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 17358 |
| 1719382500 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 2000 |
| 1719296100 | 0.495 | -0.02 | -3.88 | 0.5 | 0.5 | 0.495 | 32470 |
| 1719209700 | 0.515 | 0.025 | 5.10 | 0.515 | 0.515 | 0.515 | 1406 |
| 1718950500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718864100 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.49 | 54676 |
| 1718777700 | 0.5 | 0 | 0.00 | 0.515 | 0.515 | 0.5 | 40605 |
| 1718691300 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.48 | 60515 |
| 1718604900 | 0.52 | -0.045 | -7.96 | 0.56 | 0.56 | 0.515 | 77079 |
| 1718345700 | 0.5649999 | 0.0199999 | 3.67 | 0.54 | 0.5649999 | 0.54 | 6642 |
| 1718259300 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 47 |
| 1718172900 | 0.545 | 0.005 | 0.93 | 0.545 | 0.545 | 0.545 | 2765 |
| 1718086500 | 0.54 | 0.005 | 0.93 | 0.55 | 0.55 | 0.535 | 13726 |
| 1717740900 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 6751 |
| 1717654500 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.53 | 2430 |
| 1717568100 | 0.535 | -0.005 | -0.93 | 0.54 | 0.555 | 0.535 | 28912 |
| 1717481700 | 0.54 | -0.01 | -1.82 | 0.555 | 0.555 | 0.54 | 21221 |
| 1717395300 | 0.55 | -0.01 | -1.79 | 0.52 | 0.55 | 0.52 | 54363 |
| 1717136100 | 0.56 | -0.01 | -1.75 | 0.595 | 0.595 | 0.56 | 17456 |
| 1717049700 | 0.5699999 | -0.015 | -2.56 | 0.595 | 0.6 | 0.5699999 | 50518 |
| 1716963300 | 0.585 | 0.005 | 0.86 | 0.58 | 0.585 | 0.5699999 | 24710 |
| 1716876900 | 0.58 | 0 | 0.00 | 0.595 | 0.595 | 0.58 | 34908 |
| 1716790500 | 0.58 | -0.015 | -2.52 | 0.59 | 0.59 | 0.54 | 46422 |
| 1716531300 | 0.595 | 0.015 | 2.59 | 0.59 | 0.595 | 0.59 | 10208 |
| 1716444900 | 0.58 | -0.03 | -4.92 | 0.61 | 0.61 | 0.58 | 61342 |
| 1716358500 | 0.61 | -0.005 | -0.81 | 0.6125 | 0.6125 | 0.61 | 2504 |
| 1716272100 | 0.615 | 0 | 0.00 | 0.625 | 0.625 | 0.605 | 18517 |
| 1716185700 | 0.615 | 0.015 | 2.50 | 0.605 | 0.625 | 0.605 | 17267 |
| 1715926500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 59815 |
| 1715840100 | 0.6 | 0.005 | 0.84 | 0.6 | 0.6 | 0.6 | 12505 |
| 1715753700 | 0.595 | -0.02 | -3.25 | 0.6 | 0.6 | 0.59 | 13241 |
| 1715667300 | 0.615 | 0 | 0.00 | 0.61 | 0.615 | 0.59 | 57320 |
| 1715580900 | 0.615 | 0.025 | 4.24 | 0.605 | 0.615 | 0.605 | 7570 |
| 1715321700 | 0.59 | 0 | 0.00 | 0.595 | 0.63 | 0.59 | 103915 |
| 1715235300 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 1885 |
| 1715148900 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 9982 |
| 1715062500 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.6 | 132826 |
| 1714976100 | 0.64 | -0.03 | -4.48 | 0.68 | 0.68 | 0.64 | 78756 |
| 1714716900 | 0.67 | 0 | 0.00 | 0.68 | 0.6899999 | 0.67 | 39355 |
| 1714630500 | 0.67 | -0.04 | -5.63 | 0.74 | 0.74 | 0.67 | 152364 |
| 1714544100 | 0.71 | 0.0150001 | 2.16 | 0.7 | 0.71 | 0.6899999 | 21797 |
| 1714457700 | 0.6949999 | -0.005 | -0.71 | 0.72 | 0.72 | 0.6949999 | 15281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
