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 | -0.0175 | -6.36363636364 | 0.275 | 0.28 | 0.255 | 442542 | 0.26756939 | DE |
| 4 | -0.0075 | -2.83018867925 | 0.265 | 0.285 | 0.255 | 934323 | 0.27044171 | DE |
| 12 | 0.0175 | 7.29166666667 | 0.24 | 0.29 | 0.235 | 2541963 | 0.26838181 | DE |
| 26 | 0.1075 | 71.6666666667 | 0.15 | 0.29 | 0.1 | 2260911 | 0.2354398 | DE |
| 52 | 0.0875 | 51.4705882353 | 0.17 | 0.29 | 0.1 | 1701254 | 0.21006841 | DE |
| 156 | -0.0325 | -11.2068965517 | 0.29 | 0.365 | 0.1 | 1317848 | 0.23491793 | DE |
| 260 | -0.0025 | -0.961538461538 | 0.26 | 0.365 | 0.1 | 1035548 | 0.2378461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721801700 | 0.265 | 0.0025 | 0.95 | 0.265 | 0.265 | 0.26 | 216240 |
| 1721715300 | 0.2625 | 0.0025 | 0.96 | 0.26 | 0.27 | 0.26 | 435915 |
| 1721628900 | 0.26 | -0.005 | -1.89 | 0.26 | 0.265 | 0.26 | 386908 |
| 1721369700 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 231496 |
| 1721283300 | 0.265 | -0.015 | -5.36 | 0.265 | 0.27 | 0.26 | 577748 |
| 1721196900 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 580642 |
| 1721110500 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.27 | 723864 |
| 1721024100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 675392 |
| 1720764900 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.2775 | 2518322 |
| 1720678500 | 0.28 | 0.015 | 5.66 | 0.27 | 0.28 | 0.27 | 3089327 |
| 1720592100 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 500122 |
| 1720505700 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 146589 |
| 1720419300 | 0.265 | 0.0025 | 0.95 | 0.26 | 0.265 | 0.26 | 1058898 |
| 1720160100 | 0.2625 | -0.005 | -1.87 | 0.265 | 0.27 | 0.2625 | 411860 |
| 1720073700 | 0.2675 | 0.0025 | 0.94 | 0.265 | 0.27 | 0.26 | 550548 |
| 1719987300 | 0.265 | 0 | 0.00 | 0.255 | 0.265 | 0.255 | 530203 |
| 1719900900 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.255 | 745699 |
| 1719814500 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.255 | 1517056 |
| 1719555300 | 0.27 | 0.0025 | 0.93 | 0.27 | 0.275 | 0.2675 | 1334340 |
| 1719468900 | 0.2675 | 0.0025 | 0.94 | 0.265 | 0.27 | 0.26 | 1067530 |
| 1719382500 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.26 | 1604003 |
| 1719296100 | 0.26 | -0.01 | -3.70 | 0.265 | 0.27 | 0.2575 | 1930177 |
| 1719209700 | 0.27 | -0.005 | -1.82 | 0.265 | 0.27 | 0.265 | 178780 |
| 1718950500 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 1673938 |
| 1718864100 | 0.275 | 0.0075 | 2.80 | 0.27 | 0.275 | 0.26 | 3919142 |
| 1718777700 | 0.2675 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 341432 |
| 1718691300 | 0.2675 | 0.0025 | 0.94 | 0.26 | 0.27 | 0.26 | 951771 |
| 1718604900 | 0.265 | 0 | 0.00 | 0.265 | 0.2675 | 0.26 | 172536 |
| 1718345700 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.26 | 829196 |
| 1718259300 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 709608 |
| 1718172900 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.265 | 1077955 |
| 1718086500 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 654823 |
| 1717740900 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.27 | 250122 |
| 1717654500 | 0.27 | -0.0075 | -2.70 | 0.275 | 0.28 | 0.27 | 3262104 |
| 1717568100 | 0.2775 | -0.0125 | -4.31 | 0.28 | 0.2824999 | 0.2775 | 1346533 |
| 1717481700 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 1740065 |
| 1717395300 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 536090 |
| 1717136100 | 0.29 | 0.0075001 | 2.65 | 0.2849999 | 0.29 | 0.2824999 | 1344361 |
| 1717049700 | 0.2824999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.275 | 2839825 |
| 1716963300 | 0.2824999 | 0.0024999 | 0.89 | 0.28 | 0.2849999 | 0.28 | 1406191 |
| 1716876900 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2775 | 1465698 |
| 1716790500 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.279 | 1536464 |
| 1716531300 | 0.28 | 0.005 | 1.82 | 0.27 | 0.2849999 | 0.27 | 26768207 |
| 1716444900 | 0.275 | -0.005 | -1.79 | 0.27 | 0.28 | 0.27 | 2543734 |
| 1716358500 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 16170270 |
| 1716272100 | 0.28 | 0.0125 | 4.67 | 0.27 | 0.28 | 0.257 | 3735993 |
| 1716185700 | 0.2675 | 0.0125 | 4.90 | 0.26 | 0.27 | 0.255 | 4747446 |
| 1715926500 | 0.255 | 0 | 0.00 | 0.255 | 0.2575 | 0.2525 | 908166 |
| 1715840100 | 0.255 | 0.0025 | 0.99 | 0.255 | 0.255 | 0.25 | 3672289 |
| 1715753700 | 0.2525 | 0.0025 | 1.00 | 0.255 | 0.255 | 0.25 | 3260124 |
| 1715667300 | 0.25 | -0.0025 | -0.99 | 0.25 | 0.255 | 0.25 | 3121415 |
| 1715580900 | 0.2525 | -0.0025 | -0.98 | 0.255 | 0.255 | 0.25 | 4689118 |
| 1715321700 | 0.255 | 0.0075 | 3.03 | 0.255 | 0.26 | 0.25 | 12301286 |
| 1715235300 | 0.2475 | -0.005 | -1.98 | 0.25 | 0.2525 | 0.2425 | 2473656 |
| 1715148900 | 0.2525 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 6450343 |
| 1715062500 | 0.2525 | 0.005 | 2.02 | 0.25 | 0.2525 | 0.245 | 3650708 |
| 1714976100 | 0.2475 | 0.0025 | 1.02 | 0.245 | 0.25 | 0.245 | 580472 |
| 1714716900 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.245 | 2275718 |
| 1714630500 | 0.25 | 0.0075 | 3.09 | 0.245 | 0.25 | 0.245 | 3577068 |
| 1714544100 | 0.2425 | -0.0025 | -1.02 | 0.24 | 0.245 | 0.235 | 2196529 |
| 1714457700 | 0.245 | 0.005 | 2.08 | 0.245 | 0.25 | 0.245 | 10833080 |
| 1714371300 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 4859175 |
| 1714112100 | 0.245 | -0.0025 | -1.01 | 0.25 | 0.25 | 0.24 | 4506552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
