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 | 0.08 | 37.2093023256 | 0.215 | 0.295 | 0.215 | 200282 | 0.24871372 | DE |
| 4 | 0.04 | 15.6862745098 | 0.255 | 0.295 | 0.2 | 191627 | 0.22980535 | DE |
| 12 | -0.04 | -11.9402985075 | 0.335 | 0.39 | 0.2 | 144337 | 0.26495401 | DE |
| 26 | -0.08 | -21.3333333333 | 0.375 | 0.5 | 0.2 | 137414 | 0.31398396 | DE |
| 52 | -0.25 | -45.871559633 | 0.545 | 0.665 | 0.18 | 202247 | 0.3224766 | DE |
| 156 | -1.22 | -80.5280528053 | 1.515 | 1.7 | 0.18 | 124641 | 0.59763233 | DE |
| 260 | -3.625 | -92.4744897959 | 3.92 | 4.03 | 0.18 | 160622 | 1.24465355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 0.28 | 0.02 | 7.69 | 0.27 | 0.28 | 0.25 | 259041 |
| 1721196900 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.225 | 445928 |
| 1721110500 | 0.255 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 95914 |
| 1721024100 | 0.255 | 0.015 | 6.25 | 0.25 | 0.255 | 0.24 | 142414 |
| 1720764900 | 0.24 | 0.015 | 6.67 | 0.225 | 0.245 | 0.225 | 65991 |
| 1720678500 | 0.225 | 0.0200001 | 9.76 | 0.215 | 0.225 | 0.215 | 251164 |
| 1720592100 | 0.2049999 | 0 | 0.00 | 0.21 | 0.21 | 0.202 | 35295 |
| 1720505700 | 0.2049999 | -0.005 | -2.38 | 0.2049999 | 0.2049999 | 0.2 | 16209 |
| 1720419300 | 0.21 | 0.003 | 1.45 | 0.2049999 | 0.21 | 0.2 | 8631 |
| 1720160100 | 0.207 | 0.005 | 2.48 | 0.2 | 0.2075 | 0.2 | 17754 |
| 1720073700 | 0.202 | -0.018 | -8.18 | 0.21 | 0.21 | 0.2 | 342897 |
| 1719987300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.21 | 169240 |
| 1719900900 | 0.22 | -0.005 | -2.22 | 0.22 | 0.2275 | 0.215 | 26696 |
| 1719814500 | 0.225 | -0.01 | -4.26 | 0.22 | 0.235 | 0.22 | 53550 |
| 1719555300 | 0.235 | 0.01 | 4.44 | 0.22 | 0.235 | 0.215 | 206333 |
| 1719468900 | 0.225 | 0 | 0.00 | 0.22 | 0.225 | 0.22 | 113093 |
| 1719382500 | 0.225 | 0 | 0.00 | 0.22 | 0.235 | 0.215 | 720081 |
| 1719296100 | 0.225 | 0.005 | 2.27 | 0.22 | 0.245 | 0.22 | 363809 |
| 1719209700 | 0.22 | -0.03 | -12.00 | 0.25 | 0.26 | 0.22 | 559256 |
| 1718950500 | 0.25 | -0.01 | -3.85 | 0.25 | 0.26 | 0.245 | 119216 |
| 1718864100 | 0.26 | 0.015 | 6.12 | 0.255 | 0.265 | 0.245 | 79072 |
| 1718777700 | 0.245 | -0.01 | -3.92 | 0.26 | 0.26 | 0.245 | 190547 |
| 1718691300 | 0.255 | -0.02 | -7.27 | 0.27 | 0.27 | 0.255 | 156781 |
| 1718604900 | 0.275 | 0.015 | 5.77 | 0.25 | 0.275 | 0.25 | 125280 |
| 1718345700 | 0.26 | -0.0025 | -0.95 | 0.265 | 0.27 | 0.26 | 70759 |
| 1718259300 | 0.2625 | -0.0025 | -0.94 | 0.265 | 0.265 | 0.255 | 114454 |
| 1718172900 | 0.265 | 0 | 0.00 | 0.26 | 0.27 | 0.25 | 92344 |
| 1718086500 | 0.265 | 0 | 0.00 | 0.25 | 0.265 | 0.25 | 37285 |
| 1717740900 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 21344 |
| 1717654500 | 0.265 | -0.01 | -3.64 | 0.25 | 0.27 | 0.25 | 110220 |
| 1717568100 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.26 | 57051 |
| 1717481700 | 0.275 | 0.01 | 3.77 | 0.265 | 0.295 | 0.265 | 226512 |
| 1717395300 | 0.265 | 0.005 | 1.92 | 0.26 | 0.27 | 0.255 | 37951 |
| 1717136100 | 0.26 | 0.005 | 1.96 | 0.25 | 0.26 | 0.25 | 63536 |
| 1717049700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 18918 |
| 1716963300 | 0.255 | -0.01 | -3.77 | 0.275 | 0.275 | 0.25 | 151381 |
| 1716876900 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.255 | 85802 |
| 1716790500 | 0.265 | 0 | 0.00 | 0.255 | 0.28 | 0.2525 | 75977 |
| 1716531300 | 0.265 | 0.015 | 6.00 | 0.245 | 0.265 | 0.23 | 202746 |
| 1716444900 | 0.25 | -0.015 | -5.66 | 0.27 | 0.275 | 0.25 | 172041 |
| 1716358500 | 0.265 | -0.025 | -8.62 | 0.2849999 | 0.295 | 0.25 | 281876 |
| 1716272100 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.2575 | 328572 |
| 1716185700 | 0.295 | -0.015 | -4.84 | 0.31 | 0.315 | 0.2849999 | 145104 |
| 1715926500 | 0.31 | -0.02 | -6.06 | 0.335 | 0.3449999 | 0.29 | 332319 |
| 1715840100 | 0.33 | -0.0525 | -13.73 | 0.36 | 0.36 | 0.33 | 27378 |
| 1715753700 | 0.3825 | 0.0025 | 0.66 | 0.385 | 0.385 | 0.38 | 97170 |
| 1715667300 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.355 | 118281 |
| 1715580900 | 0.38 | 0.005 | 1.33 | 0.38 | 0.39 | 0.37 | 65428 |
| 1715321700 | 0.375 | -0.015 | -3.85 | 0.37 | 0.385 | 0.36 | 108674 |
| 1715235300 | 0.39 | 0.06 | 18.18 | 0.36 | 0.39 | 0.36 | 22341 |
| 1715148900 | 0.33 | -0.03 | -8.33 | 0.365 | 0.38 | 0.33 | 92299 |
| 1715062500 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.35 | 103895 |
| 1714976100 | 0.35 | 0.02 | 6.06 | 0.335 | 0.35 | 0.32 | 212504 |
| 1714716900 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 15582 |
| 1714630500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 4460 |
| 1714544100 | 0.32 | 0 | 0.00 | 0.31 | 0.325 | 0.31 | 11103 |
| 1714457700 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 137041 |
| 1714371300 | 0.31 | -0.01 | -3.13 | 0.325 | 0.325 | 0.31 | 222052 |
| 1714112100 | 0.32 | 0 | 0.00 | 0.335 | 0.34 | 0.32 | 201976 |
| 1713939300 | 0.32 | -0.09 | -21.95 | 0.38 | 0.38 | 0.31 | 877171 |
| 1713852900 | 0.4099999 | -0.01 | -2.38 | 0.425 | 0.43 | 0.4 | 195607 |
| 1713766500 | 0.42 | -0.015 | -3.45 | 0.43 | 0.43 | 0.415 | 116519 |
| 1713507300 | 0.435 | -0.035 | -7.45 | 0.47 | 0.47 | 0.4099999 | 383845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
