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 | 0.017 | 5.51948051948 | 0.308 | 0.343 | 0.29 | 87331 | 0.32467633 | DE |
| 4 | 0.051 | 18.6131386861 | 0.274 | 0.374 | 0.273 | 101327 | 0.32589662 | DE |
| 12 | 0.029 | 9.7972972973 | 0.296 | 0.374 | 0.253 | 78237 | 0.30279969 | DE |
| 26 | -0.075 | -18.75 | 0.4 | 0.418 | 0.253 | 54422 | 0.32708793 | DE |
| 52 | -0.157 | -32.5726141079 | 0.482 | 0.626 | 0.253 | 58115 | 0.40177373 | DE |
| 156 | -0.747 | -69.6828358209 | 1.072 | 1.21 | 0.253 | 76803 | 0.60398549 | DE |
| 260 | -1.551 | -82.6759061834 | 1.876 | 3.365 | 0.253 | 134937 | 1.51197559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 0.325 | -0.007 | -2.11 | 0.333 | 0.335 | 0.321 | 56437 |
| 1739554200 | 0.332 | 0.026 | 8.50 | 0.312 | 0.343 | 0.29 | 251580 |
| 1739467800 | 0.306 | -0.009 | -2.86 | 0.312 | 0.312 | 0.306 | 57653 |
| 1739381400 | 0.315 | 0.005 | 1.61 | 0.313 | 0.316 | 0.308 | 51552 |
| 1739295000 | 0.31 | 0.001 | 0.32 | 0.308 | 0.31 | 0.308 | 19431 |
| 1739208600 | 0.309 | -0.008 | -2.52 | 0.305 | 0.309 | 0.305 | 53744 |
| 1738949400 | 0.317 | -0.018 | -5.37 | 0.335 | 0.335 | 0.309 | 124809 |
| 1738863000 | 0.335 | 0.016 | 5.02 | 0.319 | 0.335 | 0.319 | 71415 |
| 1738776600 | 0.319 | 0.001 | 0.31 | 0.318 | 0.329 | 0.314 | 24719 |
| 1738690200 | 0.318 | -0.002 | -0.63 | 0.317 | 0.32 | 0.317 | 23466 |
| 1738603800 | 0.32 | -0.002 | -0.62 | 0.32 | 0.322 | 0.31 | 103369 |
| 1738344600 | 0.322 | -0.011 | -3.30 | 0.332 | 0.339 | 0.322 | 34191 |
| 1738258200 | 0.333 | -0.013 | -3.76 | 0.349 | 0.374 | 0.333 | 191981 |
| 1738171800 | 0.3459999 | 0.0409999 | 13.44 | 0.321 | 0.353 | 0.309 | 417261 |
| 1738085400 | 0.305 | -0.008 | -2.56 | 0.32 | 0.32 | 0.3 | 43414 |
| 1737999000 | 0.313 | -0.006 | -1.88 | 0.318 | 0.321 | 0.313 | 100518 |
| 1737739800 | 0.319 | 0.01 | 3.24 | 0.314 | 0.34 | 0.299 | 156467 |
| 1737653400 | 0.309 | 0.036 | 13.19 | 0.2849999 | 0.31 | 0.28 | 114026 |
| 1737567000 | 0.273 | 0 | 0.00 | 0.273 | 0.273 | 0.273 | 0 |
| 1737480600 | 0.273 | -0.003 | -1.09 | 0.274 | 0.277 | 0.273 | 29171 |
| 1737394200 | 0.276 | -0.006 | -2.13 | 0.277 | 0.2859999 | 0.27 | 47727 |
| 1737135000 | 0.2819999 | -0.004 | -1.40 | 0.29 | 0.29 | 0.2819999 | 40958 |
| 1737048600 | 0.2859999 | 0.0139999 | 5.15 | 0.272 | 0.288 | 0.272 | 66463 |
| 1736962200 | 0.272 | -0.005 | -1.81 | 0.277 | 0.277 | 0.267 | 23635 |
| 1736875800 | 0.277 | 0.009 | 3.36 | 0.268 | 0.277 | 0.263 | 74959 |
| 1736789400 | 0.268 | -0.004 | -1.47 | 0.268 | 0.269 | 0.261 | 46636 |
| 1736530200 | 0.272 | -0.018 | -6.21 | 0.2819999 | 0.2819999 | 0.261 | 116391 |
| 1736443800 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.28 | 104229 |
| 1736357400 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.2859999 | 51999 |
| 1736271000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.3 | 28233 |
| 1736184600 | 0.315 | 0.019 | 6.42 | 0.299 | 0.315 | 0.295 | 123369 |
| 1735925400 | 0.296 | 0.0110001 | 3.86 | 0.2849999 | 0.296 | 0.279 | 64215 |
| 1735839000 | 0.2849999 | 0.002 | 0.71 | 0.2819999 | 0.296 | 0.2819999 | 82875 |
| 1735666200 | 0.2829999 | 0.0089999 | 3.28 | 0.272 | 0.2829999 | 0.272 | 53641 |
| 1735579800 | 0.274 | 0.009 | 3.40 | 0.265 | 0.28 | 0.264 | 93926 |
| 1735320600 | 0.265 | 0.01 | 3.92 | 0.256 | 0.269 | 0.254 | 102845 |
| 1735061400 | 0.255 | -0.004 | -1.54 | 0.258 | 0.26 | 0.253 | 34511 |
| 1734975000 | 0.259 | -0.007 | -2.63 | 0.266 | 0.268 | 0.258 | 31103 |
| 1734715800 | 0.266 | -0.004 | -1.48 | 0.269 | 0.27 | 0.26 | 53202 |
| 1734629400 | 0.27 | -0.001 | -0.37 | 0.271 | 0.271 | 0.26 | 50589 |
| 1734543000 | 0.271 | -0.012 | -4.24 | 0.28 | 0.28 | 0.264 | 72473 |
| 1734456600 | 0.2829999 | 0.0049999 | 1.80 | 0.274 | 0.291 | 0.262 | 123658 |
| 1734370200 | 0.278 | -0.012 | -4.14 | 0.29 | 0.29 | 0.274 | 86422 |
| 1734111000 | 0.29 | 0.0040001 | 1.40 | 0.2859999 | 0.294 | 0.281 | 48099 |
| 1734024600 | 0.2859999 | -0.014 | -4.67 | 0.29 | 0.291 | 0.281 | 63631 |
| 1733938200 | 0.3 | 0.027 | 9.89 | 0.277 | 0.3 | 0.275 | 174570 |
| 1733851800 | 0.273 | -0.004 | -1.44 | 0.277 | 0.277 | 0.272 | 14539 |
| 1733765400 | 0.277 | 0.005 | 1.84 | 0.272 | 0.28 | 0.272 | 11181 |
| 1733506200 | 0.272 | -0.002 | -0.73 | 0.27 | 0.273 | 0.26 | 69735 |
| 1733419800 | 0.274 | -0.014 | -4.86 | 0.281 | 0.287 | 0.254 | 86242 |
| 1733333400 | 0.288 | 0 | 0.00 | 0.288 | 0.288 | 0.28 | 52187 |
| 1733247000 | 0.288 | -0.002 | -0.69 | 0.295 | 0.295 | 0.2839999 | 31184 |
| 1733160600 | 0.29 | -0.006 | -2.03 | 0.29 | 0.296 | 0.29 | 28801 |
| 1732901400 | 0.296 | -0.006 | -1.99 | 0.296 | 0.3 | 0.294 | 17786 |
| 1732815000 | 0.302 | 0.009 | 3.07 | 0.29 | 0.303 | 0.2839999 | 89853 |
| 1732728600 | 0.293 | -0.007 | -2.33 | 0.299 | 0.299 | 0.2849999 | 68472 |
| 1732642200 | 0.3 | -0.003 | -0.99 | 0.296 | 0.3 | 0.288 | 125750 |
| 1732555800 | 0.303 | -0.01 | -3.19 | 0.305 | 0.315 | 0.2849999 | 78130 |
| 1732296600 | 0.313 | -0.002 | -0.63 | 0.31 | 0.314 | 0.307 | 17691 |
| 1732210200 | 0.315 | -0.01 | -3.08 | 0.325 | 0.328 | 0.307 | 32526 |
| 1732123800 | 0.325 | 0 | 0.00 | 0.32 | 0.325 | 0.313 | 28871 |
| 1732037400 | 0.325 | -0.009 | -2.69 | 0.334 | 0.335 | 0.301 | 100804 |
| 1731951000 | 0.334 | -0.006 | -1.76 | 0.339 | 0.339 | 0.33 | 45370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
