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 | -5.61797752809 | 0.445 | 0.455 | 0.39 | 756982 | 0.42290817 | DE |
| 4 | -0.03 | -6.66666666667 | 0.45 | 0.54 | 0.39 | 597620 | 0.45146168 | DE |
| 12 | 0.045 | 12 | 0.375 | 0.72 | 0.36 | 1047365 | 0.47308571 | DE |
| 26 | -0.16 | -27.5862068966 | 0.58 | 0.72 | 0.345 | 1059001 | 0.46852561 | DE |
| 52 | -0.4 | -48.7804878049 | 0.82 | 0.96 | 0.345 | 912786 | 0.56718685 | DE |
| 156 | -1.12 | -72.7272727273 | 1.54 | 2 | 0.345 | 795731 | 1.06693793 | DE |
| 260 | -0.03 | -6.66666666667 | 0.45 | 2.23 | 0.175 | 878493 | 1.18870345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.42 | 169315 |
| 1734585300 | 0.435 | 0 | 0.00 | 0.42 | 0.44 | 0.4099999 | 355536 |
| 1734498900 | 0.435 | 0.015 | 3.57 | 0.42 | 0.44 | 0.415 | 590227 |
| 1734412500 | 0.42 | 0.015 | 3.70 | 0.4 | 0.435 | 0.39 | 1147529 |
| 1734326100 | 0.405 | -0.04 | -8.99 | 0.445 | 0.455 | 0.405 | 454624 |
| 1734066900 | 0.445 | 0.025 | 5.95 | 0.44 | 0.445 | 0.425 | 358924 |
| 1733980500 | 0.42 | -0.03 | -6.67 | 0.445 | 0.445 | 0.42 | 1233606 |
| 1733894100 | 0.45 | -0.0125 | -2.70 | 0.465 | 0.465 | 0.44 | 594052 |
| 1733807700 | 0.4625 | 0.0175 | 3.93 | 0.44 | 0.475 | 0.44 | 542613 |
| 1733721300 | 0.445 | -0.01 | -2.20 | 0.45 | 0.46 | 0.445 | 291170 |
| 1733462100 | 0.455 | 0.005 | 1.11 | 0.44 | 0.455 | 0.44 | 218277 |
| 1733375700 | 0.45 | -0.01 | -2.17 | 0.465 | 0.465 | 0.45 | 773570 |
| 1733289300 | 0.46 | 0.005 | 1.10 | 0.465 | 0.49 | 0.455 | 546681 |
| 1733202900 | 0.455 | -0.01 | -2.15 | 0.46 | 0.47 | 0.435 | 643630 |
| 1733116500 | 0.465 | -0.0125 | -2.62 | 0.485 | 0.485 | 0.46 | 432067 |
| 1732857300 | 0.4775 | 0.0075 | 1.60 | 0.475 | 0.495 | 0.47 | 345525 |
| 1732770900 | 0.47 | -0.01 | -2.08 | 0.48 | 0.49 | 0.46 | 534696 |
| 1732684500 | 0.48 | -0.015 | -3.03 | 0.525 | 0.525 | 0.475 | 563433 |
| 1732598100 | 0.495 | 0.0275 | 5.88 | 0.47 | 0.54 | 0.46 | 1141152 |
| 1732511700 | 0.4675 | 0.0375 | 8.72 | 0.435 | 0.47 | 0.43 | 706426 |
| 1732252500 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.43 | 357617 |
| 1732166100 | 0.46 | 0.015 | 3.37 | 0.45 | 0.475 | 0.445 | 476574 |
| 1732079700 | 0.445 | 0.01 | 2.30 | 0.435 | 0.47 | 0.43 | 810675 |
| 1731993300 | 0.435 | -0.025 | -5.43 | 0.45 | 0.46 | 0.43 | 538856 |
| 1731906900 | 0.46 | 0 | 0.00 | 0.465 | 0.5 | 0.44 | 1190037 |
| 1731647700 | 0.46 | -0.02 | -4.17 | 0.485 | 0.49 | 0.46 | 389197 |
| 1731561300 | 0.48 | -0.02 | -4.00 | 0.515 | 0.515 | 0.48 | 679424 |
| 1731474900 | 0.5 | 0.03 | 6.38 | 0.485 | 0.515 | 0.465 | 982091 |
| 1731388500 | 0.47 | -0.04 | -7.84 | 0.505 | 0.505 | 0.465 | 972496 |
| 1731302100 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.49 | 834834 |
| 1731042900 | 0.52 | -0.02 | -3.70 | 0.535 | 0.55 | 0.515 | 1004587 |
| 1730956500 | 0.54 | -0.045 | -7.69 | 0.58 | 0.59 | 0.525 | 1180192 |
| 1730870100 | 0.585 | -0.01 | -1.68 | 0.6 | 0.62 | 0.5649999 | 1020397 |
| 1730783700 | 0.595 | -0.02 | -3.25 | 0.62 | 0.67 | 0.585 | 2660634 |
| 1730697300 | 0.615 | 0.015 | 2.50 | 0.61 | 0.62 | 0.5675 | 1735240 |
| 1730438100 | 0.6 | 0.02 | 3.45 | 0.58 | 0.64 | 0.5699999 | 3422777 |
| 1730351700 | 0.58 | 0.1700001 | 41.46 | 0.54 | 0.72 | 0.54 | 10052598 |
| 1730265300 | 0.4099999 | 0.0149999 | 3.80 | 0.42 | 0.435 | 0.4 | 838430 |
| 1730178900 | 0.395 | -0.015 | -3.66 | 0.415 | 0.415 | 0.39 | 705314 |
| 1730092500 | 0.4099999 | 0.0149999 | 3.80 | 0.405 | 0.4099999 | 0.395 | 406218 |
| 1729833300 | 0.395 | 0.03 | 8.22 | 0.43 | 0.435 | 0.39 | 1773989 |
| 1729746900 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.365 | 279149 |
| 1729660500 | 0.37 | -0.005 | -1.33 | 0.4 | 0.4 | 0.37 | 413438 |
| 1729574100 | 0.375 | 0 | 0.00 | 0.385 | 0.39 | 0.365 | 595941 |
| 1729487700 | 0.375 | -0.035 | -8.54 | 0.425 | 0.425 | 0.37 | 1895293 |
| 1729228500 | 0.4099999 | 0.0449999 | 12.33 | 0.415 | 0.435 | 0.405 | 2899493 |
| 1729142100 | 0.365 | 0.005 | 1.39 | 0.37 | 0.37 | 0.36 | 461578 |
| 1729055700 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 439113 |
| 1728969300 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.36 | 454064 |
| 1728882900 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.3675 | 361788 |
| 1728623700 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 313934 |
| 1728537300 | 0.375 | 0.015 | 4.17 | 0.375 | 0.385 | 0.37 | 848106 |
| 1728450900 | 0.36 | -0.015 | -4.00 | 0.375 | 0.375 | 0.36 | 359388 |
| 1728364500 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.365 | 710055 |
| 1728278100 | 0.38 | 0.01 | 2.70 | 0.365 | 0.385 | 0.365 | 604134 |
| 1728022500 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.365 | 243762 |
| 1727936100 | 0.375 | -0.005 | -1.32 | 0.38 | 0.39 | 0.37 | 865652 |
| 1727849700 | 0.38 | -0.005 | -1.30 | 0.38 | 0.385 | 0.375 | 3573975 |
| 1727763300 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.375 | 444827 |
| 1727676900 | 0.39 | 0 | 0.00 | 0.39 | 0.405 | 0.38 | 778164 |
| 1727417700 | 0.39 | 0.01 | 2.63 | 0.385 | 0.4099999 | 0.375 | 1946561 |
| 1727331300 | 0.38 | 0.01 | 2.70 | 0.375 | 0.405 | 0.37 | 1203133 |
| 1727244900 | 0.37 | 0.01 | 2.78 | 0.36 | 0.38 | 0.355 | 962614 |
| 1727158500 | 0.36 | -0.025 | -6.49 | 0.39 | 0.39 | 0.3449999 | 1717599 |
| 1727072100 | 0.385 | -0.01 | -2.53 | 0.39 | 0.3925 | 0.38 | 496863 |
| 1726812900 | 0.395 | -0.005 | -1.25 | 0.415 | 0.415 | 0.395 | 8678742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
