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 | -0.206 | -24.8192771084 | 0.83 | 0.832 | 0.602 | 656709 | 0.70770974 | DE |
| 4 | 0.264 | 73.3333333333 | 0.36 | 0.832 | 0.317 | 477725 | 0.66563014 | DE |
| 12 | 0.209 | 50.3614457831 | 0.415 | 0.832 | 0.317 | 185965 | 0.63365033 | DE |
| 26 | 0.172 | 38.0530973451 | 0.452 | 0.832 | 0.317 | 100653 | 0.60390654 | DE |
| 52 | 0.006 | 0.970873786408 | 0.618 | 0.832 | 0.317 | 69886 | 0.59063778 | DE |
| 156 | -1.356 | -68.4848484848 | 1.98 | 2.35 | 0.317 | 61287 | 1.11097884 | DE |
| 260 | -2.216 | -78.0281690141 | 2.84 | 4.55 | 0.317 | 78460 | 1.95404077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722441300 | 0.638 | -0.038 | -5.62 | 0.674 | 0.716 | 0.63 | 523643 |
| 1722354900 | 0.676 | 0.024 | 3.68 | 0.66 | 0.716 | 0.654 | 506622 |
| 1722268500 | 0.652 | -0.06 | -8.43 | 0.704 | 0.728 | 0.634 | 434837 |
| 1722009300 | 0.712 | -0.058 | -7.53 | 0.76 | 0.76 | 0.684 | 628942 |
| 1721922900 | 0.77 | 0.028 | 3.77 | 0.83 | 0.832 | 0.674 | 1189499 |
| 1721836500 | 0.742 | 0.028 | 3.92 | 0.74 | 0.828 | 0.664 | 2005618 |
| 1721750100 | 0.714 | 0.088 | 14.06 | 0.634 | 0.734 | 0.634 | 1584213 |
| 1721663700 | 0.626 | 0.08 | 14.65 | 0.586 | 0.63 | 0.5699999 | 1016891 |
| 1721404500 | 0.546 | 0.051 | 10.30 | 0.489 | 0.59 | 0.445 | 642143 |
| 1721318100 | 0.495 | 0.1 | 25.32 | 0.42 | 0.5 | 0.401 | 396735 |
| 1721231700 | 0.395 | 0.062 | 18.62 | 0.337 | 0.395 | 0.337 | 355451 |
| 1721145300 | 0.333 | 0.005 | 1.52 | 0.323 | 0.341 | 0.317 | 25920 |
| 1721058900 | 0.328 | -0.007 | -2.09 | 0.335 | 0.34 | 0.323 | 13696 |
| 1720799700 | 0.335 | -0.005 | -1.47 | 0.335 | 0.355 | 0.335 | 24972 |
| 1720713300 | 0.34 | 0.001 | 0.29 | 0.338 | 0.358 | 0.338 | 59536 |
| 1720626900 | 0.339 | -0.009 | -2.59 | 0.331 | 0.34 | 0.32 | 68172 |
| 1720540500 | 0.3479999 | -0.019 | -5.18 | 0.35 | 0.35 | 0.324 | 12297 |
| 1720454100 | 0.367 | 0.017 | 4.86 | 0.351 | 0.368 | 0.343 | 28992 |
| 1720194900 | 0.35 | -0.019 | -5.15 | 0.35 | 0.365 | 0.35 | 24541 |
| 1720108500 | 0.369 | 0.009 | 2.50 | 0.36 | 0.37 | 0.352 | 11770 |
| 1720022100 | 0.36 | -0.011 | -2.96 | 0.368 | 0.372 | 0.36 | 227001 |
| 1719935700 | 0.371 | -0.005 | -1.33 | 0.364 | 0.384 | 0.36 | 56475 |
| 1719849300 | 0.376 | 0.009 | 2.45 | 0.365 | 0.376 | 0.365 | 6036 |
| 1719590100 | 0.367 | 0 | 0.00 | 0.36 | 0.367 | 0.36 | 6892 |
| 1719503700 | 0.367 | -0.002 | -0.54 | 0.361 | 0.367 | 0.36 | 18946 |
| 1719417300 | 0.369 | -0.001 | -0.27 | 0.361 | 0.37 | 0.361 | 19281 |
| 1719330900 | 0.37 | 0.01 | 2.78 | 0.361 | 0.371 | 0.36 | 6279 |
| 1719244500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718985300 | 0.36 | -0.006 | -1.64 | 0.361 | 0.369 | 0.36 | 21938 |
| 1718898900 | 0.366 | 0.001 | 0.27 | 0.366 | 0.374 | 0.366 | 8000 |
| 1718812500 | 0.365 | -0.005 | -1.35 | 0.373 | 0.378 | 0.365 | 28666 |
| 1718726100 | 0.37 | 0.005 | 1.37 | 0.361 | 0.37 | 0.361 | 42052 |
| 1718639700 | 0.365 | -0.018 | -4.70 | 0.382 | 0.382 | 0.356 | 148484 |
| 1718380500 | 0.383 | -0.016 | -4.01 | 0.391 | 0.399 | 0.38 | 44928 |
| 1718294100 | 0.399 | 0.002 | 0.50 | 0.4 | 0.4099999 | 0.39 | 122947 |
| 1718207700 | 0.397 | 0.014 | 3.66 | 0.39 | 0.399 | 0.38 | 22289 |
| 1718121300 | 0.383 | -0.002 | -0.52 | 0.4 | 0.4 | 0.383 | 8500 |
| 1718034900 | 0.385 | -0.006 | -1.53 | 0.391 | 0.391 | 0.385 | 7894 |
| 1717775700 | 0.391 | -0.008 | -2.01 | 0.399 | 0.399 | 0.389 | 9757 |
| 1717689300 | 0.399 | -0.002 | -0.50 | 0.385 | 0.399 | 0.385 | 19650 |
| 1717602900 | 0.401 | 0.01 | 2.56 | 0.39 | 0.401 | 0.39 | 9460 |
| 1717516500 | 0.391 | -0.012 | -2.98 | 0.403 | 0.412 | 0.39 | 20105 |
| 1717430100 | 0.403 | -0.007 | -1.71 | 0.401 | 0.412 | 0.401 | 22250 |
| 1717170900 | 0.4099999 | 0.0159999 | 4.06 | 0.394 | 0.4099999 | 0.39 | 30190 |
| 1717084500 | 0.394 | 0.003 | 0.77 | 0.394 | 0.394 | 0.394 | 300 |
| 1716998100 | 0.391 | -0.009 | -2.25 | 0.4079999 | 0.4079999 | 0.391 | 6212 |
| 1716911700 | 0.4 | 0.005 | 1.27 | 0.4099999 | 0.4099999 | 0.4 | 24882 |
| 1716825300 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 2816 |
| 1716566100 | 0.395 | -0.009 | -2.23 | 0.395 | 0.395 | 0.395 | 2454 |
| 1716479700 | 0.404 | 0.001 | 0.25 | 0.404 | 0.4099999 | 0.404 | 19950 |
| 1716393300 | 0.403 | -0.007 | -1.71 | 0.39 | 0.4099999 | 0.39 | 23177 |
| 1716306900 | 0.4099999 | -0.001 | -0.24 | 0.4069999 | 0.4099999 | 0.4 | 55929 |
| 1716220500 | 0.4109999 | -0.008 | -1.91 | 0.419 | 0.419 | 0.4109999 | 7500 |
| 1715961300 | 0.419 | -0.009 | -2.10 | 0.42 | 0.42 | 0.4069999 | 32053 |
| 1715874900 | 0.428 | 0.008 | 1.90 | 0.4099999 | 0.429 | 0.4099999 | 40271 |
| 1715788500 | 0.42 | 0.0120001 | 2.94 | 0.419 | 0.42 | 0.4079999 | 41601 |
| 1715702100 | 0.4079999 | -0.012 | -2.86 | 0.423 | 0.423 | 0.4069999 | 19498 |
| 1715615700 | 0.42 | 0.002 | 0.48 | 0.423 | 0.423 | 0.405 | 24119 |
| 1715356500 | 0.418 | 0.014 | 3.47 | 0.405 | 0.424 | 0.405 | 19493 |
| 1715270100 | 0.404 | -0.016 | -3.81 | 0.415 | 0.415 | 0.398 | 11113 |
| 1715183700 | 0.42 | 0.023 | 5.79 | 0.412 | 0.434 | 0.401 | 62078 |
| 1715097300 | 0.397 | -0.019 | -4.57 | 0.401 | 0.417 | 0.397 | 12678 |
| 1715010900 | 0.416 | -0.003 | -0.72 | 0.418 | 0.418 | 0.396 | 46448 |
| 1714751700 | 0.419 | 0.02 | 5.01 | 0.417 | 0.419 | 0.417 | 1004 |
| 1714665300 | 0.399 | 0.004 | 1.01 | 0.393 | 0.417 | 0.393 | 9288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
