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 | 0.0566 | 61.5217391304 | 0.092 | 0.174 | 0.092 | 37744 | 0.15082091 | DE |
| 4 | 0.0036 | 2.48275862069 | 0.145 | 0.19 | 0.072 | 41277 | 0.13032265 | DE |
| 12 | -0.1316 | -46.9664525339 | 0.2802 | 0.4099 | 0.072 | 30989 | 0.19639992 | DE |
| 26 | -0.4175 | -73.750220809 | 0.5661 | 0.654 | 0.072 | 26968 | 0.31430545 | DE |
| 52 | -0.4211 | -73.916096191 | 0.5697 | 0.8749 | 0.072 | 36135 | 0.53178995 | DE |
| 156 | -0.1764 | -54.2769230769 | 0.325 | 1.33 | 0.072 | 51702 | 0.63914461 | DE |
| 260 | -0.1764 | -54.2769230769 | 0.325 | 1.33 | 0.072 | 51702 | 0.63914461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 0.15 | 0.005 | 3.45 | 0.1449 | 0.15 | 0.1449 | 1366 |
| 1732553700 | 0.145 | 0.025 | 20.83 | 0.14 | 0.145 | 0.14 | 6000 |
| 1732294500 | 0.12 | -0.019 | -13.67 | 0.145 | 0.145 | 0.12 | 34245 |
| 1732208100 | 0.139 | -0.0349 | -20.07 | 0.1739 | 0.1739999 | 0.1265 | 66008 |
| 1732121700 | 0.1739 | 0.0489 | 39.12 | 0.092 | 0.1739 | 0.092 | 81103 |
| 1732035300 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1731948900 | 0.125 | -0.01 | -7.41 | 0.1251 | 0.1254 | 0.12 | 37770 |
| 1731689700 | 0.135 | -0.055 | -28.95 | 0.19 | 0.19 | 0.135 | 1865 |
| 1731603300 | 0.19 | 0.062 | 48.44 | 0.1396 | 0.19 | 0.1396 | 82944 |
| 1731516900 | 0.128 | 0.0432 | 50.94 | 0.0888 | 0.18 | 0.0888 | 68228 |
| 1731430500 | 0.0848 | 0.0028 | 3.41 | 0.076 | 0.0848 | 0.076 | 8500 |
| 1731344100 | 0.082 | 0.007 | 9.33 | 0.0721 | 0.082 | 0.072 | 29204 |
| 1731084900 | 0.075 | -0.025 | -25.00 | 0.1 | 0.1 | 0.075 | 81500 |
| 1730998500 | 0.1 | -0.0244 | -19.61 | 0.0971 | 0.1 | 0.09 | 8000 |
| 1730912100 | 0.1244 | 0.0184 | 17.36 | 0.1044 | 0.1387 | 0.082 | 174402 |
| 1730825700 | 0.106 | -0.005 | -4.50 | 0.111 | 0.111 | 0.105 | 34260 |
| 1730739300 | 0.111 | -0.0357 | -24.34 | 0.135 | 0.135 | 0.111 | 5800 |
| 1730480100 | 0.1467 | 0.0157 | 11.98 | 0.135 | 0.1467 | 0.135 | 4480 |
| 1730393700 | 0.131 | 0.001 | 0.77 | 0.1311 | 0.1311 | 0.131 | 5790 |
| 1730307300 | 0.13 | -0.019 | -12.75 | 0.145 | 0.1469 | 0.1226 | 52800 |
| 1730220900 | 0.149 | -0.0189 | -11.26 | 0.1679 | 0.1679 | 0.14 | 70215 |
| 1730134500 | 0.1679 | -0.0521 | -23.68 | 0.206 | 0.2145 | 0.1502 | 151559 |
| 1729871700 | 0.22 | -0.06 | -21.43 | 0.29 | 0.29 | 0.2 | 233669 |
| 1729785300 | 0.28 | 0.0006 | 0.21 | 0.279 | 0.28 | 0.279 | 3000 |
| 1729698900 | 0.2794 | -0.0256 | -8.39 | 0.25 | 0.2794 | 0.25 | 1100 |
| 1729612500 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1729526100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1729266900 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1729180500 | 0.305 | 0.0151 | 5.21 | 0.305 | 0.305 | 0.305 | 100 |
| 1729094100 | 0.2899 | -0.0002 | -0.07 | 0.33 | 0.33 | 0.2522 | 21433 |
| 1729007700 | 0.2901 | -0.0548 | -15.89 | 0.2901 | 0.2901 | 0.2901 | 5000 |
| 1728921300 | 0.3449 | 0.0149 | 4.52 | 0.33 | 0.3449 | 0.33 | 100 |
| 1728662100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728575700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728489300 | 0.33 | 0 | 0.00 | 0.3006 | 0.33 | 0.3006 | 25099 |
| 1728402900 | 0.33 | -0.03 | -8.33 | 0.3595999 | 0.3595999 | 0.3003 | 10586 |
| 1728316500 | 0.36 | 0.0151 | 4.38 | 0.36 | 0.36 | 0.3002 | 2535 |
| 1728057300 | 0.3449 | -0.0529 | -13.30 | 0.3996 | 0.4099 | 0.329 | 92159 |
| 1727970900 | 0.3978 | 0.0088 | 2.26 | 0.389 | 0.3996 | 0.374 | 38470 |
| 1727884500 | 0.389 | 0.009 | 2.37 | 0.3599 | 0.395 | 0.3469999 | 29650 |
| 1727798100 | 0.38 | 0.0340001 | 9.83 | 0.338 | 0.38 | 0.338 | 7401 |
| 1727711700 | 0.3459999 | 0.0509999 | 17.29 | 0.309 | 0.3459999 | 0.309 | 25793 |
| 1727452500 | 0.295 | -0.005 | -1.67 | 0.289 | 0.3058 | 0.281 | 12650 |
| 1727366100 | 0.3 | -0.0196 | -6.13 | 0.3 | 0.3 | 0.3 | 2150 |
| 1727279700 | 0.3196 | -0.0004 | -0.13 | 0.3 | 0.32 | 0.2506 | 9639 |
| 1727193300 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.32 | 100 |
| 1727106900 | 0.305 | -0.0044 | -1.42 | 0.336 | 0.336 | 0.305 | 3110 |
| 1726847700 | 0.3094 | 0.0009 | 0.29 | 0.3094 | 0.3094 | 0.3094 | 100 |
| 1726761300 | 0.3085 | 0.0230001 | 8.06 | 0.293 | 0.3085 | 0.2784 | 5800 |
| 1726674900 | 0.2854999 | -0.0195 | -6.39 | 0.31 | 0.31 | 0.26 | 25401 |
| 1726588500 | 0.305 | -0.0035 | -1.13 | 0.3 | 0.305 | 0.3 | 2400 |
| 1726502100 | 0.3085 | 0.0305 | 10.97 | 0.3085 | 0.3085 | 0.3 | 2752 |
| 1726242900 | 0.278 | -0.001 | -0.36 | 0.2225 | 0.278 | 0.2224 | 6700 |
| 1726156500 | 0.279 | 0.027 | 10.71 | 0.25 | 0.28 | 0.25 | 41855 |
| 1726070100 | 0.252 | -0.018 | -6.67 | 0.34 | 0.34 | 0.249 | 3100 |
| 1725983700 | 0.27 | -0.0899 | -24.98 | 0.27 | 0.27 | 0.27 | 1000 |
| 1725897300 | 0.3599 | 0.0799 | 28.54 | 0.3599 | 0.3599 | 0.3599 | 100 |
| 1725638100 | 0.28 | -0.07 | -20.00 | 0.2802 | 0.321 | 0.28 | 11300 |
| 1725551700 | 0.35 | 0.0004 | 0.11 | 0.2802 | 0.35 | 0.2802 | 12100 |
| 1725465300 | 0.3496 | 0 | 0.00 | 0.3496 | 0.3496 | 0.3496 | 0 |
| 1725378900 | 0.3496 | 0.0491 | 16.34 | 0.35 | 0.35 | 0.34 | 1200 |
| 1725292500 | 0.3005 | -0.0595 | -16.53 | 0.3 | 0.3199 | 0.3 | 11489 |
| 1725033300 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 100 |
| 1724918400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1724832000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1724745600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
