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 | 0.01 | 4.08163265306 | 0.245 | 0.265 | 0.245 | 36905 | 0.25597202 | DE |
| 4 | -0.05 | -16.393442623 | 0.305 | 0.305 | 0.24 | 122853 | 0.26371527 | DE |
| 12 | 0.06 | 30.7692307692 | 0.195 | 0.345 | 0.19 | 134366 | 0.27276618 | DE |
| 26 | 0.125 | 96.1538461538 | 0.13 | 0.345 | 0.13 | 148439 | 0.21866513 | DE |
| 52 | 0.125 | 96.1538461538 | 0.13 | 0.345 | 0.105 | 106681 | 0.19428892 | DE |
| 156 | -0.27 | -51.4285714286 | 0.525 | 0.64 | 0.105 | 105718 | 0.2890953 | DE |
| 260 | -1.57 | -86.0273972603 | 1.825 | 1.87 | 0.105 | 156775 | 0.62512716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721110500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721024100 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 24655 |
| 1720764900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 12386 |
| 1720678500 | 0.25 | -0.01 | -3.85 | 0.26 | 0.265 | 0.25 | 22420 |
| 1720592100 | 0.26 | 0.01 | 4.00 | 0.245 | 0.265 | 0.245 | 88159 |
| 1720505700 | 0.25 | 0 | 0.00 | 0.255 | 0.26 | 0.245 | 78840 |
| 1720419300 | 0.25 | -0.02 | -7.41 | 0.265 | 0.27 | 0.25 | 223212 |
| 1720160100 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 13 |
| 1720073700 | 0.265 | -0.025 | -8.62 | 0.2849999 | 0.2849999 | 0.265 | 112980 |
| 1719987300 | 0.29 | 0.02 | 7.41 | 0.275 | 0.29 | 0.27 | 43326 |
| 1719900900 | 0.27 | -0.025 | -8.47 | 0.295 | 0.295 | 0.27 | 12069 |
| 1719814500 | 0.295 | 0.015 | 5.36 | 0.27 | 0.295 | 0.27 | 11643 |
| 1719555300 | 0.28 | -0.01 | -3.45 | 0.28 | 0.2849999 | 0.275 | 106440 |
| 1719468900 | 0.29 | 0.01 | 3.57 | 0.27 | 0.29 | 0.27 | 29439 |
| 1719382500 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 130848 |
| 1719296100 | 0.28 | 0.01 | 3.70 | 0.26 | 0.28 | 0.26 | 352106 |
| 1719209700 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.26 | 60186 |
| 1718950500 | 0.275 | 0.035 | 14.58 | 0.26 | 0.295 | 0.26 | 420457 |
| 1718864100 | 0.24 | -0.04 | -14.29 | 0.28 | 0.28 | 0.24 | 544646 |
| 1718777700 | 0.28 | -0.025 | -8.20 | 0.305 | 0.305 | 0.28 | 60373 |
| 1718691300 | 0.305 | 0.045 | 17.31 | 0.265 | 0.315 | 0.265 | 122301 |
| 1718604900 | 0.26 | -0.055 | -17.46 | 0.315 | 0.315 | 0.26 | 314132 |
| 1718345700 | 0.315 | -0.02 | -5.97 | 0.33 | 0.33 | 0.31 | 219486 |
| 1718259300 | 0.335 | 0.005 | 1.52 | 0.33 | 0.34 | 0.325 | 47136 |
| 1718172900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 28073 |
| 1718086500 | 0.33 | 0.03 | 10.00 | 0.3 | 0.335 | 0.3 | 406710 |
| 1717740900 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 44771 |
| 1717654500 | 0.3 | -0.01 | -3.23 | 0.315 | 0.315 | 0.3 | 49626 |
| 1717568100 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.3 | 13124 |
| 1717481700 | 0.32 | 0 | 0.00 | 0.31 | 0.32 | 0.3 | 116829 |
| 1717395300 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.31 | 522586 |
| 1717136100 | 0.335 | 0.015 | 4.69 | 0.33 | 0.335 | 0.315 | 69480 |
| 1717049700 | 0.32 | -0.005 | -1.54 | 0.3449999 | 0.3449999 | 0.31 | 109777 |
| 1716963300 | 0.325 | 0.03 | 10.17 | 0.295 | 0.33 | 0.29 | 419851 |
| 1716876900 | 0.295 | 0.005 | 1.72 | 0.29 | 0.305 | 0.29 | 145508 |
| 1716790500 | 0.29 | 0.015 | 5.45 | 0.2849999 | 0.29 | 0.275 | 125748 |
| 1716531300 | 0.275 | 0.005 | 1.85 | 0.28 | 0.28 | 0.275 | 22085 |
| 1716444900 | 0.27 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.27 | 58818 |
| 1716358500 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.265 | 109259 |
| 1716272100 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.26 | 109630 |
| 1716185700 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 84458 |
| 1715926500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5004 |
| 1715840100 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.265 | 82988 |
| 1715753700 | 0.27 | 0.025 | 10.20 | 0.26 | 0.2849999 | 0.26 | 217628 |
| 1715667300 | 0.245 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 105915 |
| 1715580900 | 0.245 | 0.02 | 8.89 | 0.23 | 0.25 | 0.225 | 290118 |
| 1715321700 | 0.225 | -0.005 | -2.17 | 0.235 | 0.235 | 0.225 | 49512 |
| 1715235300 | 0.23 | -0.005 | -2.13 | 0.22 | 0.23 | 0.22 | 90670 |
| 1715148900 | 0.235 | 0 | 0.00 | 0.225 | 0.235 | 0.22 | 63245 |
| 1715062500 | 0.235 | 0.015 | 6.82 | 0.235 | 0.235 | 0.23 | 36650 |
| 1714976100 | 0.22 | -0.015 | -6.38 | 0.24 | 0.24 | 0.22 | 118739 |
| 1714716900 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 61892 |
| 1714630500 | 0.235 | 0.015 | 6.82 | 0.225 | 0.235 | 0.225 | 214841 |
| 1714544100 | 0.22 | 0.01 | 4.76 | 0.2 | 0.22 | 0.2 | 448745 |
| 1714457700 | 0.21 | 0 | 0.00 | 0.2 | 0.21 | 0.2 | 121419 |
| 1714371300 | 0.21 | 0 | 0.00 | 0.2049999 | 0.21 | 0.2 | 29200 |
| 1714112100 | 0.21 | 0 | 0.00 | 0.2 | 0.21 | 0.2 | 20743 |
| 1713939300 | 0.21 | 0.01 | 5.00 | 0.195 | 0.21 | 0.19 | 227966 |
| 1713852900 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 50193 |
| 1713766500 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2049999 | 113462 |
| 1713507300 | 0.21 | 0 | 0.00 | 0.21 | 0.215 | 0.2049999 | 154215 |
| 1713420900 | 0.21 | 0.0050001 | 2.44 | 0.2049999 | 0.21 | 0.2049999 | 79012 |
| 1713334500 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.21 | 0.2 | 78547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
