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 | -0.02 | -6.66666666667 | 0.3 | 0.31 | 0.265 | 148229 | 0.28387528 | DE |
| 4 | 0.015 | 5.66037735849 | 0.265 | 0.38 | 0.195 | 221909 | 0.25722606 | DE |
| 12 | -0.195 | -41.0526315789 | 0.475 | 0.49 | 0.195 | 140949 | 0.31767796 | DE |
| 26 | -0.52 | -65 | 0.8 | 0.815 | 0.195 | 98867 | 0.41109846 | DE |
| 52 | -1.195 | -81.0169491525 | 1.475 | 1.51 | 0.195 | 61882 | 0.58420073 | DE |
| 156 | -3.34 | -92.2651933702 | 3.62 | 3.75 | 0.195 | 47579 | 1.77932994 | DE |
| 260 | -9.22 | -97.0526315789 | 9.5 | 9.75 | 0.195 | 61657 | 3.92747971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.265 | -0.01 | -3.64 | 0.27 | 0.27 | 0.265 | 98156 |
| 1721283300 | 0.275 | -0.01 | -3.51 | 0.275 | 0.28 | 0.265 | 204341 |
| 1721196900 | 0.2849999 | -0.02 | -6.56 | 0.29 | 0.305 | 0.275 | 180443 |
| 1721110500 | 0.305 | 0.01 | 3.39 | 0.29 | 0.31 | 0.29 | 59091 |
| 1721024100 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.275 | 199113 |
| 1720764900 | 0.3 | -0.03 | -9.09 | 0.34 | 0.34 | 0.3 | 183195 |
| 1720678500 | 0.33 | 0.1 | 43.48 | 0.32 | 0.38 | 0.3 | 821521 |
| 1720592100 | 0.23 | 0 | 0.00 | 0.25 | 0.25 | 0.23 | 16988 |
| 1720505700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.225 | 120866 |
| 1720419300 | 0.23 | 0 | 0.00 | 0.235 | 0.245 | 0.23 | 151487 |
| 1720160100 | 0.23 | -0.015 | -6.12 | 0.235 | 0.24 | 0.225 | 180007 |
| 1720073700 | 0.245 | 0.025 | 11.36 | 0.22 | 0.26 | 0.22 | 221082 |
| 1719987300 | 0.22 | 0.01 | 4.76 | 0.22 | 0.225 | 0.2 | 118618 |
| 1719900900 | 0.21 | -0.005 | -2.33 | 0.22 | 0.22 | 0.2 | 92739 |
| 1719814500 | 0.215 | -0.02 | -8.51 | 0.225 | 0.235 | 0.2049999 | 232645 |
| 1719555300 | 0.235 | 0.025 | 11.90 | 0.2049999 | 0.235 | 0.2 | 214984 |
| 1719468900 | 0.21 | -0.02 | -8.70 | 0.22 | 0.225 | 0.195 | 761871 |
| 1719382500 | 0.23 | -0.035 | -13.21 | 0.26 | 0.265 | 0.225 | 508751 |
| 1719296100 | 0.265 | -0.015 | -5.36 | 0.265 | 0.29 | 0.265 | 20551 |
| 1719209700 | 0.28 | 0.015 | 5.66 | 0.265 | 0.28 | 0.26 | 51736 |
| 1718950500 | 0.265 | 0.005 | 1.92 | 0.26 | 0.29 | 0.26 | 29853 |
| 1718864100 | 0.26 | -0.01 | -3.70 | 0.26 | 0.27 | 0.26 | 40141 |
| 1718777700 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.25 | 146121 |
| 1718691300 | 0.28 | -0.025 | -8.20 | 0.29 | 0.29 | 0.275 | 201395 |
| 1718604900 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.295 | 125682 |
| 1718345700 | 0.31 | -0.02 | -6.06 | 0.305 | 0.34 | 0.305 | 41264 |
| 1718259300 | 0.33 | 0.005 | 1.54 | 0.32 | 0.3575 | 0.305 | 103635 |
| 1718172900 | 0.325 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 98010 |
| 1718086500 | 0.325 | -0.025 | -7.14 | 0.34 | 0.34 | 0.325 | 160562 |
| 1717740900 | 0.35 | -0.005 | -1.41 | 0.355 | 0.365 | 0.35 | 114322 |
| 1717654500 | 0.355 | -0.025 | -6.58 | 0.37 | 0.385 | 0.35 | 113652 |
| 1717568100 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.365 | 185530 |
| 1717481700 | 0.37 | -0.055 | -12.94 | 0.38 | 0.4 | 0.36 | 319691 |
| 1717395300 | 0.425 | -0.01 | -2.30 | 0.405 | 0.435 | 0.4 | 78138 |
| 1717136100 | 0.435 | -0.005 | -1.14 | 0.43 | 0.435 | 0.43 | 64830 |
| 1717049700 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.43 | 77387 |
| 1716963300 | 0.435 | 0.005 | 1.16 | 0.435 | 0.44 | 0.43 | 83676 |
| 1716876900 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 7585 |
| 1716790500 | 0.44 | -0.02 | -4.35 | 0.44 | 0.44 | 0.425 | 169425 |
| 1716531300 | 0.46 | 0.02 | 4.55 | 0.435 | 0.46 | 0.435 | 27224 |
| 1716444900 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 16954 |
| 1716358500 | 0.44 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 14161 |
| 1716272100 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.435 | 32261 |
| 1716185700 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 51145 |
| 1715926500 | 0.435 | 0.005 | 1.16 | 0.44 | 0.44 | 0.43 | 8484 |
| 1715840100 | 0.43 | -0.01 | -2.27 | 0.44 | 0.465 | 0.43 | 127202 |
| 1715753700 | 0.44 | 0 | 0.00 | 0.42 | 0.445 | 0.42 | 53056 |
| 1715667300 | 0.44 | 0.01 | 2.33 | 0.43 | 0.445 | 0.425 | 40559 |
| 1715580900 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.415 | 5611 |
| 1715321700 | 0.43 | 0 | 0.00 | 0.425 | 0.4325 | 0.415 | 37310 |
| 1715235300 | 0.43 | 0.005 | 1.18 | 0.425 | 0.435 | 0.405 | 48939 |
| 1715148900 | 0.425 | 0.0150001 | 3.66 | 0.425 | 0.43 | 0.415 | 57828 |
| 1715062500 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.415 | 0.395 | 41136 |
| 1714976100 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.43 | 0.405 | 297280 |
| 1714716900 | 0.415 | -0.015 | -3.49 | 0.42 | 0.44 | 0.415 | 125682 |
| 1714630500 | 0.43 | -0.01 | -2.27 | 0.45 | 0.45 | 0.43 | 194162 |
| 1714544100 | 0.44 | -0.02 | -4.35 | 0.46 | 0.47 | 0.44 | 411590 |
| 1714457700 | 0.46 | 0.0075 | 1.66 | 0.46 | 0.49 | 0.46 | 45285 |
| 1714371300 | 0.4525 | -0.0075 | -1.63 | 0.475 | 0.475 | 0.45 | 81050 |
| 1714112100 | 0.46 | 0.01 | 2.22 | 0.45 | 0.47 | 0.45 | 111837 |
| 1713939300 | 0.45 | -0.06 | -11.76 | 0.485 | 0.485 | 0.445 | 408821 |
| 1713852900 | 0.51 | -0.005 | -0.97 | 0.51 | 0.51 | 0.505 | 9583 |
| 1713766500 | 0.515 | -0.005 | -0.96 | 0.52 | 0.52 | 0.49 | 140292 |
| 1713507300 | 0.52 | 0 | 0.00 | 0.505 | 0.52 | 0.5 | 7728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
