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 | -0.04 | -14.2857142857 | 0.28 | 0.28 | 0.24 | 533 | 0.26102925 | DE |
| 4 | -0.065 | -21.3114754098 | 0.305 | 0.305 | 0.23 | 882 | 0.27837623 | DE |
| 12 | -0.2 | -45.4545454545 | 0.44 | 0.44 | 0.23 | 1003 | 0.33591965 | DE |
| 26 | -0.48 | -66.6666666667 | 0.72 | 0.728 | 0.23 | 985 | 0.40694459 | DE |
| 52 | -0.58 | -70.7317073171 | 0.82 | 1.295 | 0.23 | 2378 | 0.68217481 | DE |
| 156 | -2.86 | -92.2580645161 | 3.1 | 3.5 | 0.23 | 1824 | 1.36157917 | DE |
| 260 | -5.76 | -96 | 6 | 6 | 0.23 | 1783 | 2.22511576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1 |
| 1732210200 | 0.25 | -0.001 | -0.40 | 0.251 | 0.251 | 0.25 | 501 |
| 1732123800 | 0.251 | -0.009 | -3.46 | 0.26 | 0.26 | 0.251 | 105 |
| 1732037400 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.251 | 1189 |
| 1731951000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 871 |
| 1731691800 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.23 | 6876 |
| 1731605400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 813 |
| 1731519000 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 159 |
| 1731432600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 561 |
| 1731346200 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 13 |
| 1731087000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 661 |
| 1731000600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1 |
| 1730914200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 372 |
| 1730827800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.26 | 829 |
| 1730741400 | 0.28 | -0.02 | -6.67 | 0.29 | 0.305 | 0.28 | 1632 |
| 1730482200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1 |
| 1730395800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1 |
| 1730309400 | 0.3 | 0.01 | 3.45 | 0.3 | 0.305 | 0.3 | 710 |
| 1730223000 | 0.29 | -0.015 | -4.92 | 0.305 | 0.305 | 0.29 | 993 |
| 1730136600 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 1349 |
| 1729873800 | 0.31 | 0.003 | 0.98 | 0.307 | 0.31 | 0.307 | 259 |
| 1729787400 | 0.307 | -0.012 | -3.76 | 0.31 | 0.32 | 0.28 | 3987 |
| 1729701000 | 0.319 | -0.011 | -3.33 | 0.33 | 0.33 | 0.302 | 2260 |
| 1729614600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 10 |
| 1729528200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729269000 | 0.33 | -0.02 | -5.71 | 0.35 | 0.36 | 0.33 | 5755 |
| 1729182600 | 0.35 | -0.01 | -2.78 | 0.34 | 0.36 | 0.34 | 7136 |
| 1729096200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 49 |
| 1729009800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 1 |
| 1728923400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 1 |
| 1728664200 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 201 |
| 1728577800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 381 |
| 1728491400 | 0.37 | -0.02 | -5.13 | 0.39 | 0.39 | 0.355 | 6283 |
| 1728405000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.372 | 704 |
| 1728318600 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 231 |
| 1728059400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1 |
| 1727973000 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 16 |
| 1727886600 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 500 |
| 1727800200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1 |
| 1727713800 | 0.38 | -0.01 | -2.56 | 0.355 | 0.38 | 0.355 | 1003 |
| 1727454600 | 0.39 | -0.008 | -2.01 | 0.398 | 0.399 | 0.39 | 571 |
| 1727368200 | 0.398 | -0.001 | -0.25 | 0.39 | 0.398 | 0.385 | 1494 |
| 1727281800 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 1 |
| 1727195400 | 0.399 | -0.001 | -0.25 | 0.399 | 0.399 | 0.399 | 1 |
| 1727109000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1 |
| 1726849800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 160 |
| 1726763400 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 261 |
| 1726677000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1 |
| 1726590600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 35 |
| 1726504200 | 0.39 | -0.01 | -2.50 | 0.4 | 0.401 | 0.39 | 7579 |
| 1726245000 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 1502 |
| 1726158600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1 |
| 1726072200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1 |
| 1725985800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1 |
| 1725899400 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 251 |
| 1725640200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1 |
| 1725553800 | 0.42 | -0.01 | -2.33 | 0.44 | 0.44 | 0.42 | 754 |
| 1725467400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 1 |
| 1725381000 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 110 |
| 1725294600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 14 |
| 1725035400 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 242 |
| 1724949000 | 0.43 | -0.006 | -1.38 | 0.43 | 0.43 | 0.43 | 500 |
| 1724862600 | 0.436 | 0.001 | 0.23 | 0.435 | 0.46 | 0.435 | 817 |
| 1724776200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 1 |
| 1724689800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
