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 | 0.045 | 11.2219451372 | 0.401 | 0.451 | 0.39 | 97049 | 0.40987743 | DE |
| 4 | -0.041 | -8.41889117043 | 0.487 | 0.487 | 0.39 | 84730 | 0.43036541 | DE |
| 12 | -0.136 | -23.3676975945 | 0.582 | 0.726 | 0.39 | 235414 | 0.54970478 | DE |
| 26 | 0.046 | 11.5 | 0.4 | 0.832 | 0.317 | 223933 | 0.59000147 | DE |
| 52 | -0.06 | -11.8577075099 | 0.506 | 0.832 | 0.317 | 126750 | 0.57577427 | DE |
| 156 | -1.444 | -76.4021164021 | 1.89 | 2.045 | 0.317 | 75730 | 0.81544236 | DE |
| 260 | -2.484 | -84.7781569966 | 2.93 | 4.55 | 0.317 | 89608 | 1.69542583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 0.447 | 0.0400001 | 9.83 | 0.406 | 0.451 | 0.406 | 559124 |
| 1732294500 | 0.4069999 | 0.0039999 | 0.99 | 0.39 | 0.424 | 0.39 | 133214 |
| 1732208100 | 0.403 | -0.011 | -2.66 | 0.401 | 0.419 | 0.39 | 90028 |
| 1732121700 | 0.414 | 0 | 0.00 | 0.416 | 0.422 | 0.401 | 68091 |
| 1732035300 | 0.414 | 0.0040001 | 0.98 | 0.402 | 0.414 | 0.392 | 174500 |
| 1731948900 | 0.4099999 | 0.002 | 0.49 | 0.401 | 0.414 | 0.401 | 19411 |
| 1731689700 | 0.4079999 | -0.004 | -0.97 | 0.4089999 | 0.412 | 0.403 | 44007 |
| 1731603300 | 0.412 | -0.005 | -1.20 | 0.4069999 | 0.417 | 0.406 | 97645 |
| 1731516900 | 0.417 | -0.007 | -1.65 | 0.419 | 0.419 | 0.4109999 | 25466 |
| 1731430500 | 0.424 | -0.001 | -0.24 | 0.422 | 0.428 | 0.4069999 | 48695 |
| 1731344100 | 0.425 | 0.007 | 1.67 | 0.415 | 0.434 | 0.415 | 70473 |
| 1731084900 | 0.418 | -0.003 | -0.71 | 0.412 | 0.42 | 0.412 | 58605 |
| 1730998500 | 0.421 | -0.015 | -3.44 | 0.437 | 0.437 | 0.4099999 | 150295 |
| 1730912100 | 0.436 | -0.001 | -0.23 | 0.457 | 0.458 | 0.427 | 124929 |
| 1730825700 | 0.437 | 0.001 | 0.23 | 0.439 | 0.445 | 0.426 | 66758 |
| 1730739300 | 0.436 | -0.01 | -2.24 | 0.458 | 0.463 | 0.426 | 60716 |
| 1730480100 | 0.446 | 0.001 | 0.22 | 0.46 | 0.46 | 0.446 | 17259 |
| 1730393700 | 0.445 | -0.012 | -2.63 | 0.455 | 0.475 | 0.444 | 85095 |
| 1730307300 | 0.457 | -0.013 | -2.77 | 0.48 | 0.48 | 0.455 | 95333 |
| 1730220900 | 0.47 | 0.001 | 0.21 | 0.478 | 0.486 | 0.46 | 134378 |
| 1730134500 | 0.469 | -0.011 | -2.29 | 0.487 | 0.487 | 0.452 | 129692 |
| 1729871700 | 0.48 | -0.001 | -0.21 | 0.488 | 0.493 | 0.48 | 93372 |
| 1729785300 | 0.481 | -0.004 | -0.82 | 0.486 | 0.493 | 0.481 | 63514 |
| 1729698900 | 0.485 | -0.015 | -3.00 | 0.5 | 0.51 | 0.484 | 174841 |
| 1729612500 | 0.5 | -0.006 | -1.19 | 0.5 | 0.524 | 0.496 | 115774 |
| 1729526100 | 0.506 | -0.008 | -1.56 | 0.524 | 0.524 | 0.5 | 145042 |
| 1729266900 | 0.514 | -0.006 | -1.15 | 0.518 | 0.524 | 0.5 | 182960 |
| 1729180500 | 0.52 | -0.016 | -2.99 | 0.55 | 0.55 | 0.5 | 348260 |
| 1729094100 | 0.536 | -0.012 | -2.19 | 0.544 | 0.562 | 0.524 | 147280 |
| 1729007700 | 0.548 | -0.022 | -3.86 | 0.552 | 0.5659999 | 0.546 | 209862 |
| 1728921300 | 0.5699999 | 0 | 0.00 | 0.5719999 | 0.586 | 0.552 | 201278 |
| 1728662100 | 0.5699999 | 0.0159999 | 2.89 | 0.54 | 0.61 | 0.54 | 573394 |
| 1728575700 | 0.554 | -0.018 | -3.15 | 0.576 | 0.576 | 0.54 | 182010 |
| 1728489300 | 0.5719999 | 0 | 0.00 | 0.5699999 | 0.594 | 0.562 | 169654 |
| 1728402900 | 0.5719999 | -0.04 | -6.54 | 0.612 | 0.612 | 0.562 | 423843 |
| 1728316500 | 0.612 | -0.054 | -8.11 | 0.65 | 0.66 | 0.602 | 539799 |
| 1728057300 | 0.666 | -0.022 | -3.20 | 0.72 | 0.726 | 0.662 | 920819 |
| 1727970900 | 0.6879999 | 0.0479999 | 7.50 | 0.66 | 0.7 | 0.66 | 603846 |
| 1727884500 | 0.64 | 0.004 | 0.63 | 0.606 | 0.706 | 0.578 | 1188610 |
| 1727798100 | 0.636 | 0.084 | 15.22 | 0.5679999 | 0.644 | 0.556 | 1027022 |
| 1727711700 | 0.552 | 0.038 | 7.39 | 0.534 | 0.592 | 0.524 | 1049885 |
| 1727452500 | 0.514 | 0.086 | 20.09 | 0.44 | 0.514 | 0.43 | 608085 |
| 1727366100 | 0.428 | 0.003 | 0.71 | 0.418 | 0.43 | 0.4079999 | 172760 |
| 1727279700 | 0.425 | 0.009 | 2.16 | 0.4099999 | 0.425 | 0.394 | 225614 |
| 1727193300 | 0.416 | -0.015 | -3.48 | 0.44 | 0.449 | 0.4 | 342723 |
| 1727106900 | 0.431 | -0.031 | -6.71 | 0.465 | 0.465 | 0.419 | 212425 |
| 1726847700 | 0.462 | -0.034 | -6.85 | 0.48 | 0.494 | 0.432 | 612894 |
| 1726761300 | 0.496 | -0.02 | -3.88 | 0.518 | 0.518 | 0.486 | 190424 |
| 1726674900 | 0.516 | -0.01 | -1.90 | 0.528 | 0.536 | 0.51 | 125252 |
| 1726588500 | 0.526 | -0.014 | -2.59 | 0.534 | 0.54 | 0.522 | 63680 |
| 1726502100 | 0.54 | -0.01 | -1.82 | 0.554 | 0.56 | 0.51 | 305802 |
| 1726242900 | 0.55 | -0.018 | -3.17 | 0.5699999 | 0.59 | 0.54 | 170553 |
| 1726156500 | 0.5679999 | 0.002 | 0.35 | 0.58 | 0.594 | 0.558 | 140274 |
| 1726070100 | 0.5659999 | 0.0099999 | 1.80 | 0.558 | 0.612 | 0.558 | 512681 |
| 1725983700 | 0.556 | -0.004 | -0.71 | 0.5679999 | 0.5679999 | 0.55 | 17549 |
| 1725897300 | 0.56 | -0.01 | -1.75 | 0.578 | 0.578 | 0.56 | 28309 |
| 1725638100 | 0.5699999 | -0.004 | -0.70 | 0.58 | 0.58 | 0.562 | 35370 |
| 1725551700 | 0.574 | 0.0100001 | 1.77 | 0.56 | 0.59 | 0.556 | 64454 |
| 1725465300 | 0.5639999 | 0.0039999 | 0.71 | 0.5679999 | 0.5699999 | 0.53 | 129327 |
| 1725378900 | 0.56 | -0.018 | -3.11 | 0.56 | 0.576 | 0.552 | 34050 |
| 1725292500 | 0.578 | 0 | 0.00 | 0.582 | 0.59 | 0.55 | 76965 |
| 1725033300 | 0.578 | -0.008 | -1.37 | 0.574 | 0.584 | 0.5699999 | 56702 |
| 1724946900 | 0.586 | 0.002 | 0.34 | 0.596 | 0.596 | 0.574 | 27923 |
| 1724860500 | 0.584 | 0.002 | 0.34 | 0.59 | 0.59 | 0.578 | 24544 |
| 1724774100 | 0.582 | -0.008 | -1.36 | 0.584 | 0.594 | 0.58 | 37350 |
| 1724687700 | 0.59 | -0.01 | -1.67 | 0.602 | 0.606 | 0.582 | 87581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
