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 | -3.7037037037 | 0.27 | 0.27 | 0.23 | 34796 | 0.24473592 | DE |
| 4 | -0.02 | -7.14285714286 | 0.28 | 0.28 | 0.23 | 84781 | 0.25419382 | DE |
| 12 | -0.03 | -10.3448275862 | 0.29 | 0.31 | 0.23 | 78069 | 0.27071339 | DE |
| 26 | -0.055 | -17.4603174603 | 0.315 | 0.34 | 0.23 | 102884 | 0.29112946 | DE |
| 52 | -0.13 | -33.3333333333 | 0.39 | 0.41 | 0.23 | 98612 | 0.31406412 | DE |
| 156 | -0.035 | -11.8644067797 | 0.295 | 0.45 | 0.23 | 92407 | 0.31917314 | DE |
| 260 | 0.145 | 126.086956522 | 0.115 | 0.48 | 0.115 | 81221 | 0.30506996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 65904 |
| 1742534100 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.23 | 110987 |
| 1742447700 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 39140 |
| 1742361300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 1961 |
| 1742274900 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 6946 |
| 1742188500 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.255 | 14948 |
| 1741929300 | 0.265 | 0.015 | 6.00 | 0.25 | 0.265 | 0.25 | 24229 |
| 1741842900 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 8082 |
| 1741756500 | 0.255 | 0.025 | 10.87 | 0.255 | 0.265 | 0.24 | 65851 |
| 1741670100 | 0.23 | -0.015 | -6.12 | 0.25 | 0.25 | 0.23 | 171464 |
| 1741583700 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 5588 |
| 1741324500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 33995 |
| 1741238100 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.2475 | 473873 |
| 1741151700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 644 |
| 1741065300 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 21985 |
| 1740978900 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 37040 |
| 1740719700 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 990 |
| 1740633300 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 2 |
| 1740546900 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 568290 |
| 1740460500 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 12456 |
| 1740374100 | 0.265 | 0 | 0.00 | 0.28 | 0.28 | 0.265 | 97158 |
| 1740114900 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 20002 |
| 1740028500 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1739942100 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.25 | 201490 |
| 1739855700 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.25 | 281855 |
| 1739769300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 63325 |
| 1739510100 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.265 | 136748 |
| 1739423700 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 20504 |
| 1739337300 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 32877 |
| 1739250900 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 14700 |
| 1739164500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.2775 | 47847 |
| 1738905300 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 20500 |
| 1738818900 | 0.29 | 0.0075001 | 2.65 | 0.2849999 | 0.29 | 0.2849999 | 11782 |
| 1738732500 | 0.2824999 | -0.0025 | -0.88 | 0.2849999 | 0.2849999 | 0.2824999 | 6024 |
| 1738646100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 44721 |
| 1738559700 | 0.2849999 | -0.02 | -6.56 | 0.2849999 | 0.2849999 | 0.2824999 | 409438 |
| 1738300500 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1738214100 | 0.305 | 0.005 | 1.67 | 0.31 | 0.31 | 0.305 | 60622 |
| 1738127700 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 80733 |
| 1738041300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 425764 |
| 1737695700 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 13593 |
| 1737609300 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 38940 |
| 1737522900 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.2725 | 105281 |
| 1737436500 | 0.275 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 81470 |
| 1737350100 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.27 | 59298 |
| 1737090900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 193 |
| 1737004500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 8307 |
| 1736918100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736831700 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.28 | 62505 |
| 1736745300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 12611 |
| 1736486100 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 49707 |
| 1736399700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2875 | 70621 |
| 1736313300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2000 |
| 1736226900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1736140500 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 50026 |
| 1735881300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 100 |
| 1735794900 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 20 |
| 1735622100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1735535700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 8448 |
| 1735276500 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 4807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
