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 | -0.015 | -3.2967032967 | 0.455 | 0.495 | 0.35 | 34222897 | 0.48140508 | DE |
| 4 | -0.015 | -3.2967032967 | 0.455 | 0.495 | 0.35 | 36135809 | 0.4391899 | DE |
| 12 | 0.07 | 18.9189189189 | 0.37 | 0.495 | 0.35 | 31159447 | 0.42646305 | DE |
| 26 | 0.045 | 11.3924050633 | 0.395 | 0.495 | 0.31 | 23592445 | 0.39912864 | DE |
| 52 | 0.095 | 27.5362318841 | 0.345 | 0.495 | 0.3 | 23135063 | 0.39368584 | DE |
| 156 | 0.095 | 27.5362318841 | 0.345 | 0.495 | 0.3 | 23135063 | 0.39368584 | DE |
| 260 | 0.095 | 27.5362318841 | 0.345 | 0.495 | 0.3 | 23135063 | 0.39368584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 0.44 | 0.005 | 1.15 | 0.44 | 0.45 | 0.435 | 37235181 |
| 1745388900 | 0.435 | -0.0575 | -11.68 | 0.47 | 0.475 | 0.435 | 65268021 |
| 1745302500 | 0.4925 | 0.0075 | 1.55 | 0.485 | 0.495 | 0.35 | 27608877 |
| 1744870500 | 0.485 | 0.015 | 3.19 | 0.48 | 0.4875 | 0.4725 | 36649652 |
| 1744784100 | 0.47 | 0.0175 | 3.87 | 0.455 | 0.47 | 0.455 | 38410162 |
| 1744697700 | 0.4525 | -0.0075 | -1.63 | 0.455 | 0.46 | 0.4475 | 19150325 |
| 1744611300 | 0.46 | 0.0125 | 2.79 | 0.46 | 0.4625 | 0.4475 | 43011304 |
| 1744352100 | 0.4475 | 0.02 | 4.68 | 0.44 | 0.455 | 0.437 | 31271388 |
| 1744265700 | 0.4275 | 0.0275 | 6.87 | 0.425 | 0.4375 | 0.42 | 33688318 |
| 1744179300 | 0.4 | -0.015 | -3.61 | 0.4 | 0.4125 | 0.395 | 36918558 |
| 1744092900 | 0.415 | 0.015 | 3.75 | 0.4 | 0.42 | 0.395 | 49598781 |
| 1744006500 | 0.4 | -0.0275 | -6.43 | 0.4 | 0.4099999 | 0.39 | 80745442 |
| 1743743700 | 0.4275 | -0.0125 | -2.84 | 0.43 | 0.445 | 0.425 | 47571127 |
| 1743657300 | 0.44 | 0.01 | 2.33 | 0.435 | 0.445 | 0.43 | 52261159 |
| 1743570900 | 0.43 | -0.02 | -4.44 | 0.45 | 0.455 | 0.427 | 24510549 |
| 1743484500 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 33323022 |
| 1743398100 | 0.45 | -0.005 | -1.10 | 0.455 | 0.46 | 0.4425 | 24726280 |
| 1743138900 | 0.455 | 0.01 | 2.25 | 0.455 | 0.4625 | 0.4525 | 27180075 |
| 1743052500 | 0.445 | 0.005 | 1.14 | 0.44 | 0.45 | 0.4375 | 21423060 |
| 1742966100 | 0.44 | -0.01 | -2.22 | 0.455 | 0.455 | 0.435 | 22396480 |
| 1742879700 | 0.45 | 0.005 | 1.12 | 0.455 | 0.4575 | 0.445 | 20604015 |
| 1742793300 | 0.445 | -0.015 | -3.26 | 0.46 | 0.465 | 0.445 | 33318789 |
| 1742534100 | 0.46 | -0.005 | -1.08 | 0.46 | 0.47 | 0.455 | 75397022 |
| 1742447700 | 0.465 | 0.0175 | 3.91 | 0.455 | 0.465 | 0.45 | 42634757 |
| 1742361300 | 0.4475 | -0.0025 | -0.56 | 0.455 | 0.46 | 0.445 | 47362508 |
| 1742274900 | 0.45 | 0.015 | 3.45 | 0.445 | 0.455 | 0.437 | 31444470 |
| 1742188500 | 0.435 | -0.02 | -4.40 | 0.455 | 0.455 | 0.435 | 50524601 |
| 1741929300 | 0.455 | 0.025 | 5.81 | 0.445 | 0.46 | 0.44 | 56688946 |
| 1741842900 | 0.43 | 0.015 | 3.61 | 0.425 | 0.435 | 0.4225 | 46917042 |
| 1741756500 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.425 | 0.4099999 | 44681505 |
| 1741670100 | 0.405 | -0.02 | -4.71 | 0.4099999 | 0.4175 | 0.4 | 35540258 |
| 1741583700 | 0.425 | 0.0125 | 3.03 | 0.4099999 | 0.43 | 0.4099999 | 27217963 |
| 1741324500 | 0.4125 | -0.0025 | -0.60 | 0.4099999 | 0.4175 | 0.405 | 18894640 |
| 1741238100 | 0.415 | 0.015 | 3.75 | 0.405 | 0.4175 | 0.405 | 19832498 |
| 1741151700 | 0.4 | 0 | 0.00 | 0.405 | 0.4125 | 0.4 | 20858730 |
| 1741065300 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4025 | 0.39 | 11066110 |
| 1740978900 | 0.39 | -0.0125 | -3.11 | 0.4 | 0.4 | 0.39 | 15248299 |
| 1740719700 | 0.4025 | 0.0075 | 1.90 | 0.39 | 0.405 | 0.39 | 35095024 |
| 1740633300 | 0.395 | 0.0075 | 1.94 | 0.4 | 0.415 | 0.395 | 21502259 |
| 1740546900 | 0.3875 | -0.0075 | -1.90 | 0.39 | 0.395 | 0.375 | 19339013 |
| 1740460500 | 0.395 | 0.005 | 1.28 | 0.395 | 0.405 | 0.39 | 13058580 |
| 1740374100 | 0.39 | -0.0175 | -4.29 | 0.405 | 0.405 | 0.3875 | 18424037 |
| 1740114900 | 0.4074999 | -0.0025 | -0.61 | 0.4099999 | 0.4175 | 0.405 | 14370244 |
| 1740028500 | 0.4099999 | 0.0074999 | 1.86 | 0.395 | 0.4099999 | 0.395 | 23616226 |
| 1739942100 | 0.4025 | 0.0075 | 1.90 | 0.405 | 0.4099999 | 0.397 | 20315246 |
| 1739855700 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.39 | 11090532 |
| 1739769300 | 0.4 | -0.0125 | -3.03 | 0.4099999 | 0.4099999 | 0.395 | 16288969 |
| 1739510100 | 0.4125 | -0.0075 | -1.79 | 0.42 | 0.425 | 0.4099999 | 24727409 |
| 1739423700 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.42 | 0.405 | 18755935 |
| 1739337300 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.415 | 0.402 | 22661190 |
| 1739250900 | 0.42 | 0.0125001 | 3.07 | 0.42 | 0.425 | 0.4099999 | 34625252 |
| 1739164500 | 0.4074999 | -0.0025 | -0.61 | 0.405 | 0.4125 | 0.402 | 13234705 |
| 1738905300 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.4175 | 0.405 | 16835672 |
| 1738818900 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.4225 | 0.4099999 | 37015326 |
| 1738732500 | 0.405 | -0.005 | -1.22 | 0.405 | 0.415 | 0.3975 | 49921329 |
| 1738646100 | 0.4099999 | 0.0249999 | 6.49 | 0.395 | 0.4099999 | 0.3875 | 39498263 |
| 1738559700 | 0.385 | 0 | 0.00 | 0.38 | 0.39 | 0.375 | 19329591 |
| 1738300500 | 0.385 | 0.02 | 5.48 | 0.375 | 0.395 | 0.375 | 47244951 |
| 1738214100 | 0.365 | -0.0025 | -0.68 | 0.365 | 0.375 | 0.355 | 25254691 |
| 1738127700 | 0.3675 | 0.0075 | 2.08 | 0.37 | 0.3725 | 0.3625 | 16366741 |
| 1738041300 | 0.36 | 0 | 0.00 | 0.36 | 0.3625 | 0.35 | 13719908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
