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 | -1.88679245283 | 0.265 | 0.265 | 0.26 | 37924 | 0.265 | DE |
| 4 | -0.02 | -7.14285714286 | 0.28 | 0.2825 | 0.25 | 2075157 | 0.27995759 | DE |
| 12 | 0.06 | 30 | 0.2 | 0.295 | 0.2 | 1163040 | 0.27970337 | DE |
| 26 | 0.085 | 48.5714285714 | 0.175 | 0.295 | 0.14 | 591620 | 0.27348321 | DE |
| 52 | 0.01 | 4 | 0.25 | 0.295 | 0.14 | 354548 | 0.26823486 | DE |
| 156 | -0.17 | -39.5348837209 | 0.43 | 0.58 | 0.14 | 158987 | 0.27846592 | DE |
| 260 | -0.24 | -48 | 0.5 | 0.735 | 0.14 | 135211 | 0.32181121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727331300 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1727244900 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1727158500 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1727072100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1726812900 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 35847 |
| 1726726500 | 0.265 | -0.01 | -3.64 | 0.265 | 0.265 | 0.265 | 40000 |
| 1726640100 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1726553700 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 2000 |
| 1726467300 | 0.28 | 0 | 0.00 | 0.25 | 0.28 | 0.25 | 21000 |
| 1726208100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1726121700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1726035300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1725948900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1725862500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 22477997 |
| 1725603300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 210000 |
| 1725516900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 22300 |
| 1725430500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 119666 |
| 1725344100 | 0.28 | -0.0025 | -0.88 | 0.28 | 0.28 | 0.28 | 325733 |
| 1725257700 | 0.2824999 | 0.0024999 | 0.89 | 0.28 | 0.2824999 | 0.28 | 36692 |
| 1724998500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1601036 |
| 1724912100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 9614 |
| 1724825700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 35000 |
| 1724739300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 16660 |
| 1724652900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1724393700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 61188 |
| 1724307300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 81644 |
| 1724220900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 704734 |
| 1724134500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 268613 |
| 1724048100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 94563 |
| 1723788900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 715707 |
| 1723702500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 746408 |
| 1723616100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 77209 |
| 1723529700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 335545 |
| 1723443300 | 0.28 | 0 | 0.00 | 0.28 | 0.2824999 | 0.28 | 193455 |
| 1723184100 | 0.28 | -0.0025 | -0.88 | 0.28 | 0.28 | 0.28 | 8495724 |
| 1723097700 | 0.2824999 | 0.0024999 | 0.89 | 0.28 | 0.2824999 | 0.28 | 1692385 |
| 1723011300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 660368 |
| 1722924900 | 0.28 | -0.01 | -3.45 | 0.28 | 0.2824999 | 0.28 | 2331425 |
| 1722838500 | 0.29 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 311057 |
| 1722579300 | 0.29 | 0.0025 | 0.87 | 0.29 | 0.29 | 0.29 | 75779 |
| 1722492900 | 0.2875 | -0.0025 | -0.86 | 0.2849999 | 0.29 | 0.2849999 | 4680632 |
| 1722406500 | 0.29 | 0.0025 | 0.87 | 0.29 | 0.295 | 0.2875 | 150670 |
| 1722320100 | 0.2875 | -0.0025 | -0.86 | 0.2849999 | 0.29 | 0.2849999 | 707681 |
| 1722233700 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 78600 |
| 1721974500 | 0.29 | 0.055 | 23.40 | 0.29 | 0.29 | 0.2849999 | 1429556 |
| 1721888100 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1721801700 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1721715300 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1721628900 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 4255 |
| 1721369700 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1721283300 | 0.235 | 0.005 | 2.17 | 0.235 | 0.235 | 0.235 | 3476 |
| 1721196900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1721110500 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 39849 |
| 1721024100 | 0.23 | -0.01 | -4.17 | 0.235 | 0.235 | 0.23 | 89382 |
| 1720764900 | 0.24 | -0.025 | -9.43 | 0.245 | 0.245 | 0.24 | 102227 |
| 1720678500 | 0.265 | -0.02 | -7.02 | 0.26 | 0.28 | 0.25 | 3633840 |
| 1720592100 | 0.2849999 | 0.0499999 | 21.28 | 0.23 | 0.29 | 0.225 | 491487 |
| 1720505700 | 0.235 | 0.005 | 2.17 | 0.215 | 0.24 | 0.215 | 104585 |
| 1720419300 | 0.23 | 0.03 | 15.00 | 0.2049999 | 0.23 | 0.2049999 | 82670 |
| 1720160100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 100000 |
| 1720073700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1565 |
| 1719987300 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2049999 | 0.19 | 730722 |
| 1719900900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1719814500 | 0.19 | 0.005 | 2.70 | 0.185 | 0.19 | 0.18 | 125612 |
| 1719555300 | 0.185 | 0.005 | 2.78 | 0.175 | 0.185 | 0.175 | 39871 |
| 1719446400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
