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 | -0.0075 | -1.85185185185 | 0.405 | 0.415 | 0.385 | 1772541 | 0.39745086 | DE |
| 4 | -0.0025 | -0.625 | 0.4 | 0.415 | 0.385 | 1835959 | 0.40116744 | DE |
| 12 | 0.0025 | 0.632911392405 | 0.395 | 0.415 | 0.355 | 1966099 | 0.39153033 | DE |
| 26 | -0.0225 | -5.35714285714 | 0.42 | 0.47 | 0.355 | 1888942 | 0.41003313 | DE |
| 52 | -0.0125 | -3.0487804878 | 0.41 | 0.475 | 0.355 | 1950356 | 0.41480616 | DE |
| 156 | -0.4525 | -53.2352941176 | 0.85 | 0.905 | 0.31 | 2702621 | 0.57604127 | DE |
| 260 | -0.8175 | -67.2839506173 | 1.215 | 1.24 | 0.31 | 3608666 | 0.74670374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738732500 | 0.3975 | 0.0025 | 0.63 | 0.395 | 0.4 | 0.395 | 208075 |
| 1738646100 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.385 | 1131126 |
| 1738559700 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 1471019 |
| 1738300500 | 0.39 | -0.0125 | -3.11 | 0.405 | 0.405 | 0.39 | 2491187 |
| 1738214100 | 0.4025 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 1116974 |
| 1738127700 | 0.4074999 | 0.0074999 | 1.87 | 0.405 | 0.415 | 0.4 | 2652397 |
| 1738041300 | 0.4 | 0.005 | 1.27 | 0.4 | 0.405 | 0.4 | 800666 |
| 1737695700 | 0.395 | -0.0025 | -0.63 | 0.395 | 0.4025 | 0.395 | 831108 |
| 1737609300 | 0.3975 | -0.0025 | -0.63 | 0.4 | 0.405 | 0.395 | 598240 |
| 1737522900 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.395 | 699941 |
| 1737436500 | 0.4 | 0 | 0.00 | 0.395 | 0.405 | 0.395 | 1031378 |
| 1737350100 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4025 | 0.395 | 1771781 |
| 1737090900 | 0.395 | 0 | 0.00 | 0.39 | 0.4025 | 0.39 | 1078182 |
| 1737004500 | 0.395 | 0 | 0.00 | 0.4 | 0.405 | 0.395 | 1229840 |
| 1736918100 | 0.395 | -0.01 | -2.47 | 0.4 | 0.405 | 0.3925 | 2022220 |
| 1736831700 | 0.405 | 0.005 | 1.25 | 0.405 | 0.4099999 | 0.4 | 1307252 |
| 1736745300 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.395 | 1331142 |
| 1736486100 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4125 | 0.405 | 3497738 |
| 1736399700 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.395 | 4641431 |
| 1736313300 | 0.405 | 0.01 | 2.53 | 0.4 | 0.4099999 | 0.3925 | 5179603 |
| 1736226900 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 990605 |
| 1736140500 | 0.395 | 0 | 0.00 | 0.395 | 0.405 | 0.39 | 1381203 |
| 1735881300 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.385 | 1323966 |
| 1735794900 | 0.39 | 0.01 | 2.63 | 0.385 | 0.3925 | 0.38 | 1387685 |
| 1735617660 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.365 | 2025324 |
| 1735535700 | 0.38 | -0.02 | -5.00 | 0.38 | 0.3975 | 0.38 | 1593817 |
| 1735276500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.3925 | 1386306 |
| 1735014060 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 940911 |
| 1734930900 | 0.38 | -0.005 | -1.30 | 0.385 | 0.39 | 0.38 | 811683 |
| 1734671700 | 0.385 | -0.01 | -2.53 | 0.395 | 0.395 | 0.38 | 4635712 |
| 1734585300 | 0.395 | -0.01 | -2.47 | 0.395 | 0.405 | 0.385 | 3588014 |
| 1734498900 | 0.405 | 0.0325 | 8.72 | 0.375 | 0.4099999 | 0.37 | 9422471 |
| 1734412500 | 0.3725 | 0.0075 | 2.05 | 0.365 | 0.375 | 0.365 | 1475718 |
| 1734326100 | 0.365 | -0.0025 | -0.68 | 0.365 | 0.37 | 0.36 | 1492059 |
| 1734066900 | 0.3675 | -0.005 | -1.34 | 0.37 | 0.37 | 0.36 | 1082859 |
| 1733980500 | 0.3725 | 0.005 | 1.36 | 0.37 | 0.375 | 0.365 | 1177776 |
| 1733894100 | 0.3675 | 0.0075 | 2.08 | 0.355 | 0.37 | 0.355 | 1761198 |
| 1733807700 | 0.36 | -0.01 | -2.70 | 0.37 | 0.3725 | 0.355 | 4204841 |
| 1733721300 | 0.37 | -0.0125 | -3.27 | 0.38 | 0.3825 | 0.37 | 2348759 |
| 1733462100 | 0.3825 | -0.0025 | -0.65 | 0.38 | 0.39 | 0.38 | 2493754 |
| 1733375700 | 0.385 | 0 | 0.00 | 0.385 | 0.39 | 0.38 | 2408029 |
| 1733289300 | 0.385 | -0.0025 | -0.65 | 0.385 | 0.385 | 0.375 | 2581115 |
| 1733202900 | 0.3875 | 0.0075 | 1.97 | 0.38 | 0.39 | 0.38 | 1389677 |
| 1733116500 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 947428 |
| 1732857300 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 1872201 |
| 1732770900 | 0.38 | -0.005 | -1.30 | 0.38 | 0.385 | 0.38 | 1058968 |
| 1732684500 | 0.385 | 0.005 | 1.32 | 0.385 | 0.3875 | 0.375 | 1412577 |
| 1732598100 | 0.38 | -0.005 | -1.30 | 0.38 | 0.3875 | 0.38 | 1189742 |
| 1732511700 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.38 | 1688697 |
| 1732252500 | 0.38 | -0.005 | -1.30 | 0.385 | 0.3925 | 0.38 | 2537514 |
| 1732166100 | 0.385 | -0.01 | -2.53 | 0.395 | 0.395 | 0.385 | 1821878 |
| 1732079700 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.415 | 0.395 | 2577138 |
| 1731993300 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 1709606 |
| 1731906900 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.415 | 0.4 | 1856809 |
| 1731647700 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 1806789 |
| 1731561300 | 0.39 | -0.0025 | -0.64 | 0.39 | 0.39 | 0.385 | 1745772 |
| 1731474900 | 0.3925 | -0.0025 | -0.63 | 0.395 | 0.4 | 0.39 | 1089714 |
| 1731388500 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.3925 | 791330 |
| 1731302100 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4 | 0.39 | 556780 |
| 1731042900 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.39 | 987263 |
| 1730956500 | 0.395 | -0.0125 | -3.07 | 0.405 | 0.4074999 | 0.39 | 3238059 |
| 1730870100 | 0.4074999 | 0.0024999 | 0.62 | 0.405 | 0.4099999 | 0.405 | 514153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
