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 | -0.005 | -1.75438596491 | 0.285 | 0.305 | 0.28 | 9357 | 0.290943 | DE |
| 4 | 0 | 0 | 0.28 | 0.31 | 0.265 | 34319 | 0.29258648 | DE |
| 12 | -0.065 | -18.8405797101 | 0.345 | 0.345 | 0.25 | 66634 | 0.28047095 | DE |
| 26 | -0.015 | -5.08474576271 | 0.295 | 0.43 | 0.25 | 50483 | 0.30893282 | DE |
| 52 | 0 | 0 | 0.28 | 0.48 | 0.25 | 47866 | 0.33033565 | DE |
| 156 | -0.71 | -71.7171717172 | 0.99 | 1.03 | 0.235 | 51801 | 0.48522828 | DE |
| 260 | -0.52 | -65 | 0.8 | 1.45 | 0.235 | 56971 | 0.5394683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 10023 |
| 1721801700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2265 |
| 1721715300 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 29348 |
| 1721628900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 1874 |
| 1721369700 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.305 | 0.29 | 10125 |
| 1721283300 | 0.2849999 | -0.025 | -8.06 | 0.2849999 | 0.2849999 | 0.2849999 | 3175 |
| 1721196900 | 0.31 | 0.0250001 | 8.77 | 0.2849999 | 0.31 | 0.2849999 | 53084 |
| 1721110500 | 0.2849999 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 10809 |
| 1721024100 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.2849999 | 53996 |
| 1720764900 | 0.29 | -0.015 | -4.92 | 0.2849999 | 0.29 | 0.2849999 | 99184 |
| 1720678500 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.2925 | 18219 |
| 1720592100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1720505700 | 0.305 | 0.0200001 | 7.02 | 0.2849999 | 0.305 | 0.28 | 164930 |
| 1720419300 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 118 |
| 1720160100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1720073700 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.29 | 0.28 | 16983 |
| 1719987300 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.275 | 4642 |
| 1719900900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 6833 |
| 1719814500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 3421 |
| 1719555300 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 29171 |
| 1719468900 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.27 | 109571 |
| 1719382500 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.265 | 10277 |
| 1719296100 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 39982 |
| 1719209700 | 0.265 | 0.015 | 6.00 | 0.255 | 0.27 | 0.255 | 73007 |
| 1718950500 | 0.25 | -0.025 | -9.09 | 0.2849999 | 0.29 | 0.25 | 313003 |
| 1718864100 | 0.275 | -0.005 | -1.79 | 0.275 | 0.2849999 | 0.275 | 35520 |
| 1718777700 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 44681 |
| 1718691300 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 47250 |
| 1718604900 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.29 | 0.28 | 9587 |
| 1718345700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 29171 |
| 1718259300 | 0.29 | 0.015 | 5.45 | 0.2849999 | 0.29 | 0.2849999 | 48360 |
| 1718172900 | 0.275 | -0.005 | -1.79 | 0.28 | 0.29 | 0.275 | 120987 |
| 1718086500 | 0.28 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 145869 |
| 1717740900 | 0.28 | 0.015 | 5.66 | 0.265 | 0.2849999 | 0.265 | 17606 |
| 1717654500 | 0.265 | -0.01 | -3.64 | 0.28 | 0.29 | 0.265 | 123774 |
| 1717568100 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 2894 |
| 1717481700 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.26 | 83015 |
| 1717395300 | 0.275 | -0.0075 | -2.65 | 0.275 | 0.28 | 0.275 | 181928 |
| 1717136100 | 0.2824999 | 0.0024999 | 0.89 | 0.28 | 0.29 | 0.28 | 75548 |
| 1717049700 | 0.28 | -0.01 | -3.45 | 0.28 | 0.2849999 | 0.275 | 64298 |
| 1716963300 | 0.29 | 0.01 | 3.57 | 0.28 | 0.295 | 0.275 | 65802 |
| 1716876900 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.28 | 110536 |
| 1716790500 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 100 |
| 1716531300 | 0.28 | -0.02 | -6.67 | 0.2849999 | 0.3 | 0.28 | 22456 |
| 1716444900 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 79332 |
| 1716358500 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 13706 |
| 1716272100 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.295 | 0.28 | 37850 |
| 1716185700 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.3 | 0.275 | 369421 |
| 1715926500 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.275 | 27058 |
| 1715840100 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 28388 |
| 1715753700 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 16042 |
| 1715667300 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 17586 |
| 1715580900 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 30423 |
| 1715321700 | 0.28 | 0.02 | 7.69 | 0.2849999 | 0.29 | 0.28 | 79545 |
| 1715235300 | 0.26 | -0.03 | -10.34 | 0.29 | 0.29 | 0.255 | 314955 |
| 1715148900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 52770 |
| 1715062500 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.29 | 110964 |
| 1714976100 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.29 | 253400 |
| 1714716900 | 0.305 | -0.04 | -11.59 | 0.33 | 0.33 | 0.305 | 69963 |
| 1714630500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.34 | 13333 |
| 1714544100 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 13244 |
| 1714457700 | 0.34 | 0.015 | 4.62 | 0.31 | 0.38 | 0.31 | 33991 |
| 1714371300 | 0.325 | -0.045 | -12.16 | 0.34 | 0.34 | 0.3 | 91800 |
| 1714089600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
