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 | -0.025 | -10.4166666667 | 0.24 | 0.24 | 0.205 | 255471 | 0.22119988 | DE |
| 4 | -0.015 | -6.52173913043 | 0.23 | 0.315 | 0.205 | 697811 | 0.25391347 | DE |
| 12 | -0.095 | -30.6451612903 | 0.31 | 0.35 | 0.1875 | 1053183 | 0.26146979 | DE |
| 26 | -0.075 | -25.8620689655 | 0.29 | 0.365 | 0.1875 | 1081844 | 0.28226357 | DE |
| 52 | -0.66 | -75.4285714286 | 0.875 | 0.93 | 0.1875 | 1830382 | 0.56291111 | DE |
| 156 | -0.235 | -52.2222222222 | 0.45 | 1 | 0.1875 | 2396778 | 0.63516928 | DE |
| 260 | -0.235 | -52.2222222222 | 0.45 | 1 | 0.1875 | 2396778 | 0.63516928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.2049999 | 960280 |
| 1721801700 | 0.22 | 0.005 | 2.33 | 0.215 | 0.225 | 0.215 | 352976 |
| 1721715300 | 0.215 | -0.005 | -2.27 | 0.23 | 0.23 | 0.215 | 246513 |
| 1721628900 | 0.22 | -0.005 | -2.22 | 0.22 | 0.23 | 0.215 | 124817 |
| 1721369700 | 0.225 | 0 | 0.00 | 0.225 | 0.23 | 0.22 | 300564 |
| 1721283300 | 0.225 | -0.015 | -6.25 | 0.24 | 0.24 | 0.225 | 252484 |
| 1721196900 | 0.24 | 0.02 | 9.09 | 0.23 | 0.24 | 0.23 | 571431 |
| 1721110500 | 0.22 | -0.015 | -6.38 | 0.235 | 0.235 | 0.22 | 431561 |
| 1721024100 | 0.235 | -0.01 | -4.08 | 0.25 | 0.25 | 0.235 | 379819 |
| 1720764900 | 0.245 | -0.005 | -2.00 | 0.255 | 0.265 | 0.24 | 597949 |
| 1720678500 | 0.25 | 0.005 | 2.04 | 0.25 | 0.255 | 0.24 | 347117 |
| 1720592100 | 0.245 | -0.015 | -5.77 | 0.255 | 0.255 | 0.245 | 419442 |
| 1720505700 | 0.26 | -0.005 | -1.89 | 0.26 | 0.275 | 0.255 | 757414 |
| 1720419300 | 0.265 | -0.005 | -1.85 | 0.26 | 0.265 | 0.255 | 377000 |
| 1720160100 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.26 | 89822 |
| 1720073700 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 380114 |
| 1719987300 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 971981 |
| 1719900900 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.26 | 605243 |
| 1719814500 | 0.27 | -0.005 | -1.82 | 0.28 | 0.29 | 0.27 | 1253388 |
| 1719555300 | 0.275 | 0.045 | 19.57 | 0.2849999 | 0.315 | 0.255 | 3517832 |
| 1719468900 | 0.23 | 0.0125 | 5.75 | 0.23 | 0.245 | 0.225 | 1978747 |
| 1719382500 | 0.2175 | -0.0075 | -3.33 | 0.22 | 0.22 | 0.215 | 1852903 |
| 1719296100 | 0.225 | -0.005 | -2.17 | 0.22 | 0.225 | 0.21 | 3317568 |
| 1719209700 | 0.23 | 0 | 0.00 | 0.225 | 0.2325 | 0.22 | 2898758 |
| 1718950500 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.225 | 3732110 |
| 1718864100 | 0.235 | 0.015 | 6.82 | 0.22 | 0.235 | 0.215 | 1932351 |
| 1718777700 | 0.22 | 0 | 0.00 | 0.21 | 0.225 | 0.21 | 720831 |
| 1718691300 | 0.22 | 0.02 | 10.00 | 0.2049999 | 0.225 | 0.2049999 | 1942738 |
| 1718604900 | 0.2 | -0.0225 | -10.11 | 0.22 | 0.22 | 0.1875 | 3385664 |
| 1718345700 | 0.2225 | -0.0125 | -5.32 | 0.24 | 0.24 | 0.215 | 2009530 |
| 1718259300 | 0.235 | -0.0075 | -3.09 | 0.24 | 0.24 | 0.235 | 359862 |
| 1718172900 | 0.2425 | 0.0025 | 1.04 | 0.245 | 0.2475 | 0.235 | 837719 |
| 1718086500 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.235 | 643699 |
| 1717740900 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.245 | 758439 |
| 1717654500 | 0.245 | 0 | 0.00 | 0.25 | 0.255 | 0.24 | 832706 |
| 1717568100 | 0.245 | -0.01 | -3.92 | 0.255 | 0.26 | 0.2425 | 807768 |
| 1717481700 | 0.255 | -0.005 | -1.92 | 0.27 | 0.27 | 0.2525 | 983432 |
| 1717395300 | 0.26 | -0.01 | -3.70 | 0.27 | 0.275 | 0.26 | 1293618 |
| 1717136100 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2849999 | 0.27 | 967461 |
| 1717049700 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.29 | 0.28 | 400289 |
| 1716963300 | 0.29 | -0.0025 | -0.85 | 0.295 | 0.295 | 0.29 | 338423 |
| 1716876900 | 0.2925 | 0.0025 | 0.86 | 0.29 | 0.295 | 0.28 | 743659 |
| 1716790500 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.275 | 1144341 |
| 1716531300 | 0.3 | -0.02 | -6.25 | 0.31 | 0.315 | 0.29 | 1199107 |
| 1716444900 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.31 | 1037348 |
| 1716358500 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 1530363 |
| 1716272100 | 0.33 | -0.0025 | -0.75 | 0.33 | 0.3375 | 0.33 | 1148145 |
| 1716185700 | 0.3325 | -0.005 | -1.48 | 0.34 | 0.34 | 0.33 | 815574 |
| 1715926500 | 0.3375 | 0.0075 | 2.27 | 0.33 | 0.3449999 | 0.33 | 1012435 |
| 1715840100 | 0.33 | -0.0025 | -0.75 | 0.33 | 0.35 | 0.33 | 1058112 |
| 1715753700 | 0.3325 | 0.0075 | 2.31 | 0.32 | 0.335 | 0.315 | 1137714 |
| 1715667300 | 0.325 | 0.01 | 3.17 | 0.32 | 0.325 | 0.31 | 519467 |
| 1715580900 | 0.315 | 0 | 0.00 | 0.315 | 0.32 | 0.305 | 611412 |
| 1715321700 | 0.315 | -0.015 | -4.55 | 0.325 | 0.325 | 0.3 | 878071 |
| 1715235300 | 0.33 | 0.0075 | 2.33 | 0.325 | 0.335 | 0.3125 | 1041526 |
| 1715148900 | 0.3225 | 0.0175 | 5.74 | 0.31 | 0.325 | 0.31 | 1098925 |
| 1715062500 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.3 | 399843 |
| 1714976100 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 347549 |
| 1714716900 | 0.31 | 0.01 | 3.33 | 0.315 | 0.325 | 0.3 | 1201802 |
| 1714630500 | 0.3 | -0.0075 | -2.44 | 0.31 | 0.31 | 0.3 | 1240316 |
| 1714544100 | 0.3075 | 0.0025 | 0.82 | 0.3 | 0.315 | 0.3 | 1127786 |
| 1714457700 | 0.305 | 0.01 | 3.39 | 0.3 | 0.315 | 0.295 | 1652070 |
| 1714371300 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 759118 |
| 1714112100 | 0.29 | 0 | 0.00 | 0.29 | 0.305 | 0.29 | 1064627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
