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 | -0.004 | -0.790513833992 | 0.506 | 0.51 | 0.502 | 4458 | 0.50567663 | DE |
| 4 | 0.024 | 5.02092050209 | 0.478 | 0.6 | 0.45 | 14364 | 0.50655756 | DE |
| 12 | -0.408 | -44.8351648352 | 0.91 | 1.17 | 0.45 | 23558 | 0.70394527 | DE |
| 26 | -0.3981 | -44.2284190645 | 0.9001 | 1.345 | 0.45 | 26087 | 0.78521621 | DE |
| 52 | 0.4812 | 2313.46153846 | 0.0208 | 2.4 | 0.018 | 28080 | 0.63266567 | DE |
| 156 | 0.4748 | 1745.58823529 | 0.0272 | 2.4 | 0.0122 | 933982 | 0.03571296 | DE |
| 260 | 0.4748 | 1745.58823529 | 0.0272 | 2.4 | 0.0122 | 933982 | 0.03571296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.502 | -0.006 | -1.18 | 0.508 | 0.508 | 0.502 | 7583 |
| 1721838600 | 0.508 | 0.002 | 0.40 | 0.504 | 0.51 | 0.504 | 2449 |
| 1721752200 | 0.506 | 0 | 0.00 | 0.508 | 0.508 | 0.506 | 1286 |
| 1721665800 | 0.506 | 0 | 0.00 | 0.506 | 0.51 | 0.506 | 7843 |
| 1721406600 | 0.506 | 0.002 | 0.40 | 0.506 | 0.506 | 0.506 | 4659 |
| 1721320200 | 0.504 | -0.002 | -0.40 | 0.506 | 0.506 | 0.504 | 6053 |
| 1721233800 | 0.506 | 0 | 0.00 | 0.506 | 0.512 | 0.506 | 4047 |
| 1721147400 | 0.506 | -0.008 | -1.56 | 0.514 | 0.518 | 0.506 | 5508 |
| 1721061000 | 0.514 | 0 | 0.00 | 0.516 | 0.52 | 0.514 | 2070 |
| 1720801800 | 0.514 | -0.006 | -1.15 | 0.522 | 0.548 | 0.5 | 20305 |
| 1720715400 | 0.52 | 0.047 | 9.94 | 0.474 | 0.54 | 0.471 | 40952 |
| 1720629000 | 0.473 | -0.007 | -1.46 | 0.48 | 0.482 | 0.473 | 6995 |
| 1720542600 | 0.48 | 0.016 | 3.45 | 0.461 | 0.504 | 0.461 | 49139 |
| 1720456200 | 0.464 | -0.016 | -3.33 | 0.475 | 0.478 | 0.45 | 30565 |
| 1720197000 | 0.48 | -0.014 | -2.83 | 0.487 | 0.492 | 0.47 | 27797 |
| 1720110600 | 0.494 | -0.038 | -7.14 | 0.522 | 0.53 | 0.484 | 31983 |
| 1720024200 | 0.532 | 0.012 | 2.31 | 0.52 | 0.532 | 0.52 | 625 |
| 1719937800 | 0.52 | -0.02 | -3.70 | 0.534 | 0.54 | 0.512 | 7238 |
| 1719851400 | 0.54 | -0.014 | -2.53 | 0.554 | 0.558 | 0.518 | 8903 |
| 1719592200 | 0.554 | -0.006 | -1.07 | 0.54 | 0.558 | 0.518 | 1620 |
| 1719505800 | 0.56 | 0.081 | 16.91 | 0.478 | 0.6 | 0.469 | 51826 |
| 1719419400 | 0.479 | 0.009 | 1.91 | 0.472 | 0.479 | 0.452 | 17586 |
| 1719333000 | 0.47 | 0.002 | 0.43 | 0.468 | 0.472 | 0.454 | 4765 |
| 1719246600 | 0.468 | 0.008 | 1.74 | 0.46 | 0.468 | 0.458 | 502 |
| 1718987400 | 0.46 | 0 | 0.00 | 0.45 | 0.46 | 0.45 | 6788 |
| 1718901000 | 0.46 | -0.009 | -1.92 | 0.47 | 0.479 | 0.46 | 4030 |
| 1718814600 | 0.469 | -0.037 | -7.31 | 0.51 | 0.51 | 0.46 | 45059 |
| 1718728200 | 0.506 | -0.028 | -5.24 | 0.518 | 0.536 | 0.5 | 14256 |
| 1718641800 | 0.534 | -0.076 | -12.46 | 0.5 | 0.582 | 0.5 | 14404 |
| 1718382600 | 0.61 | -0.06 | -8.96 | 0.67 | 0.67 | 0.61 | 7458 |
| 1718296200 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6939999 | 0.668 | 1918 |
| 1718209800 | 0.6899999 | -0.022 | -3.09 | 0.71 | 0.72 | 0.67 | 5055 |
| 1718123400 | 0.712 | -0.004 | -0.56 | 0.704 | 0.78 | 0.7 | 16251 |
| 1718037000 | 0.716 | 0.006 | 0.85 | 0.6899999 | 0.718 | 0.646 | 7580 |
| 1717777800 | 0.71 | 0.0200001 | 2.90 | 0.68 | 0.72 | 0.66 | 32388 |
| 1717691400 | 0.6899999 | 0.0899999 | 15.00 | 0.62 | 0.698 | 0.59 | 62266 |
| 1717605000 | 0.6 | 0 | 0.00 | 0.658 | 0.658 | 0.5699999 | 19863 |
| 1717518600 | 0.6 | 0.076 | 14.50 | 0.526 | 0.698 | 0.526 | 168918 |
| 1717432200 | 0.524 | 0.014 | 2.75 | 0.514 | 0.538 | 0.514 | 11954 |
| 1717173000 | 0.51 | -0.02 | -3.77 | 0.51 | 0.528 | 0.46 | 60744 |
| 1717086600 | 0.53 | -0.048 | -8.30 | 0.616 | 0.616 | 0.504 | 39513 |
| 1717000200 | 0.578 | -0.272 | -32.00 | 0.582 | 0.7 | 0.542 | 179681 |
| 1716913800 | 0.85 | -0.2 | -19.05 | 1.04 | 1.04 | 0.85 | 49307 |
| 1716827400 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.05 | 1034 |
| 1716568200 | 1.07 | -0.01 | -0.47 | 1.075 | 1.075 | 1.07 | 551 |
| 1716481800 | 1.075 | 0.01 | 1.42 | 1.06 | 1.075 | 1.04 | 5614 |
| 1716395400 | 1.06 | -0.01 | -0.47 | 1.065 | 1.065 | 1.04 | 2093 |
| 1716309000 | 1.065 | -0.01 | -0.47 | 1.065 | 1.08 | 1.06 | 666 |
| 1716222600 | 1.07 | 0 | 0.00 | 1.07 | 1.085 | 1.04 | 12729 |
| 1715963400 | 1.07 | 0.02 | 1.90 | 1.075 | 1.075 | 1.04 | 6444 |
| 1715877000 | 1.05 | -0.08 | -7.08 | 1.07 | 1.09 | 1.035 | 10831 |
| 1715790600 | 1.1299999 | 0.1 | 9.71 | 1.02 | 1.16 | 0.99 | 48933 |
| 1715704200 | 1.03 | -0.01 | -0.48 | 1.035 | 1.035 | 0.99 | 11056 |
| 1715617800 | 1.035 | 0 | 0.49 | 1.03 | 1.05 | 0.998 | 22355 |
| 1715358600 | 1.03 | -0.12 | -10.43 | 1.1 | 1.11 | 0.97 | 81762 |
| 1715272200 | 1.15 | 0.13 | 12.75 | 1.03 | 1.17 | 1.02 | 62837 |
| 1715185800 | 1.02 | -0.03 | -2.86 | 1.09 | 1.09 | 1.01 | 10091 |
| 1715099400 | 1.05 | -0.01 | -0.94 | 1.06 | 1.115 | 1.05 | 31216 |
| 1715013000 | 1.06 | 0.01 | 0.47 | 1.07 | 1.075 | 1.02 | 13775 |
| 1714753800 | 1.055 | 0.05 | 5.50 | 1.0049999 | 1.08 | 1.0049999 | 28117 |
| 1714667400 | 1 | 0.09 | 9.89 | 0.91 | 1 | 0.85 | 45816 |
| 1714494600 | 0.91 | -0.07 | -7.14 | 0.97 | 0.97 | 0.88 | 23441 |
| 1714408200 | 0.98 | -0.04 | -3.92 | 1.0149999 | 1.02 | 0.942 | 8746 |
| 1714149000 | 1.02 | -0.06 | -5.12 | 1.06 | 1.08 | 0.94 | 48042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
