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 | 3.79746835443 | 0.395 | 0.4225 | 0.3875 | 31301059 | 0.40937627 | DE |
| 4 | 0.07 | 20.5882352941 | 0.34 | 0.4225 | 0.337 | 23916599 | 0.38344483 | DE |
| 12 | 0.07 | 20.5882352941 | 0.34 | 0.4225 | 0.315 | 17880800 | 0.36031023 | DE |
| 26 | 0.065 | 18.8405797101 | 0.345 | 0.4225 | 0.3 | 18690187 | 0.35964473 | DE |
| 52 | 0.065 | 18.8405797101 | 0.345 | 0.4225 | 0.3 | 18690187 | 0.35964473 | DE |
| 156 | 0.065 | 18.8405797101 | 0.345 | 0.4225 | 0.3 | 18690187 | 0.35964473 | DE |
| 260 | 0.065 | 18.8405797101 | 0.345 | 0.4225 | 0.3 | 18690187 | 0.35964473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737695700 | 0.36 | -0.0175 | -4.64 | 0.375 | 0.375 | 0.36 | 20753985 |
| 1737609300 | 0.3775 | -0.005 | -1.31 | 0.375 | 0.385 | 0.37 | 22062355 |
| 1737522900 | 0.3825 | 0.0175 | 4.79 | 0.375 | 0.385 | 0.365 | 19461148 |
| 1737436500 | 0.365 | 0.01 | 2.82 | 0.355 | 0.3675 | 0.352 | 29882253 |
| 1737350100 | 0.355 | -0.0175 | -4.70 | 0.365 | 0.375 | 0.3449999 | 20458801 |
| 1737090900 | 0.3725 | 0.0075 | 2.05 | 0.37 | 0.3775 | 0.36 | 17718260 |
| 1737004500 | 0.365 | 0.0075 | 2.10 | 0.37 | 0.37 | 0.365 | 10271108 |
| 1736918100 | 0.3575 | 0.0025 | 0.70 | 0.355 | 0.37 | 0.35 | 18267569 |
| 1736831700 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.355 | 0.337 | 17118724 |
| 1736745300 | 0.3449999 | -0.0025 | -0.72 | 0.3449999 | 0.35 | 0.34 | 9942742 |
| 1736486100 | 0.3474999 | 0.0074999 | 2.21 | 0.34 | 0.35 | 0.34 | 8199868 |
| 1736399700 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.35 | 0.337 | 20915039 |
| 1736313300 | 0.335 | 0 | 0.00 | 0.33 | 0.3425 | 0.33 | 14131349 |
| 1736226900 | 0.335 | 0.0025 | 0.75 | 0.33 | 0.335 | 0.325 | 9049317 |
| 1736140500 | 0.3325 | -0.01 | -2.92 | 0.34 | 0.3474999 | 0.327 | 13899107 |
| 1735881300 | 0.3425 | 0.015 | 4.58 | 0.335 | 0.3449999 | 0.335 | 10990850 |
| 1735794900 | 0.3275 | -0.0025 | -0.76 | 0.33 | 0.3325 | 0.322 | 10878036 |
| 1735617660 | 0.33 | -0.0025 | -0.75 | 0.325 | 0.335 | 0.325 | 5188243 |
| 1735535700 | 0.3325 | 0.0025 | 0.76 | 0.33 | 0.335 | 0.325 | 7673603 |
| 1735276500 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 9198765 |
| 1735014060 | 0.32 | -0.015 | -4.48 | 0.33 | 0.33 | 0.32 | 7169384 |
| 1734930900 | 0.335 | 0.01 | 3.08 | 0.33 | 0.335 | 0.3225 | 10981598 |
| 1734671700 | 0.325 | -0.005 | -1.52 | 0.32 | 0.3325 | 0.315 | 47744056 |
| 1734585300 | 0.33 | -0.0125 | -3.65 | 0.32 | 0.335 | 0.315 | 34341018 |
| 1734498900 | 0.3425 | 0 | 0.00 | 0.34 | 0.355 | 0.34 | 10669554 |
| 1734412500 | 0.3425 | -0.0075 | -2.14 | 0.35 | 0.35 | 0.34 | 13033385 |
| 1734326100 | 0.35 | -0.02 | -5.41 | 0.365 | 0.365 | 0.3449999 | 26307479 |
| 1734066900 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.36 | 25189937 |
| 1733980500 | 0.38 | 0.015 | 4.11 | 0.37 | 0.385 | 0.37 | 13562580 |
| 1733894100 | 0.365 | 0 | 0.00 | 0.37 | 0.3775 | 0.36 | 15044475 |
| 1733807700 | 0.365 | 0.0125 | 3.55 | 0.36 | 0.365 | 0.355 | 9718787 |
| 1733721300 | 0.3525 | 0.0050001 | 1.44 | 0.355 | 0.36 | 0.3469999 | 7881519 |
| 1733462100 | 0.3474999 | -0.005 | -1.42 | 0.35 | 0.355 | 0.3449999 | 8558940 |
| 1733375700 | 0.3525 | 0.0075001 | 2.17 | 0.34 | 0.355 | 0.34 | 8842232 |
| 1733289300 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.3449999 | 0.33 | 15105542 |
| 1733202900 | 0.34 | 0.005 | 1.49 | 0.34 | 0.3425 | 0.33 | 14887535 |
| 1733116500 | 0.335 | -0.015 | -4.29 | 0.35 | 0.3525 | 0.335 | 12497484 |
| 1732857300 | 0.35 | 0.015 | 4.48 | 0.34 | 0.35 | 0.335 | 11945786 |
| 1732770900 | 0.335 | -0.0025 | -0.74 | 0.335 | 0.35 | 0.335 | 15563855 |
| 1732684500 | 0.3375 | 0.0075 | 2.27 | 0.325 | 0.34 | 0.32 | 12432272 |
| 1732598100 | 0.33 | -0.0125 | -3.65 | 0.335 | 0.34 | 0.32 | 17347636 |
| 1732511700 | 0.3425 | -0.0025 | -0.72 | 0.355 | 0.3575 | 0.34 | 29900218 |
| 1732252500 | 0.3449999 | 0.0149999 | 4.55 | 0.34 | 0.3449999 | 0.33 | 13033307 |
| 1732166100 | 0.33 | -0.005 | -1.49 | 0.3449999 | 0.3449999 | 0.33 | 20090956 |
| 1732079700 | 0.335 | -0.0075 | -2.19 | 0.34 | 0.3449999 | 0.335 | 9494141 |
| 1731993300 | 0.3425 | 0.01 | 3.01 | 0.34 | 0.3449999 | 0.33 | 15498839 |
| 1731906900 | 0.3325 | 0.0075 | 2.31 | 0.33 | 0.335 | 0.3225 | 10972723 |
| 1731647700 | 0.325 | 0.0125 | 4.00 | 0.32 | 0.33 | 0.315 | 18657257 |
| 1731561300 | 0.3125 | -0.0175 | -5.30 | 0.325 | 0.33 | 0.31 | 13345372 |
| 1731474900 | 0.33 | -0.005 | -1.49 | 0.33 | 0.335 | 0.325 | 16504340 |
| 1731388500 | 0.335 | -0.02 | -5.63 | 0.34 | 0.34 | 0.325 | 20656775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
