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 | -0.0139 | -4.86694677871 | 0.2856 | 0.2888 | 0.2659 | 66584 | 0.27980568 | DE |
| 4 | 0.0288 | 11.8567311651 | 0.2429 | 0.2979 | 0.2429 | 122556 | 0.27286892 | DE |
| 12 | 0.0656 | 31.8292091218 | 0.2061 | 0.2979 | 0.2025 | 104611 | 0.25686939 | DE |
| 26 | 0.0096 | 3.66272415109 | 0.2621 | 0.2979 | 0.2025 | 68701 | 0.2518807 | DE |
| 52 | -0.0056999 | -2.05475921224 | 0.2773999 | 0.3279 | 0.2025 | 63133 | 0.25989738 | DE |
| 156 | 0.0157 | 6.1328125 | 0.256 | 0.3279 | 0.2025 | 60745 | 0.26240773 | DE |
| 260 | 0.0157 | 6.1328125 | 0.256 | 0.3279 | 0.2025 | 60745 | 0.26240773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 0.2717 | 0.0058 | 2.18 | 0.2716 | 0.2717 | 0.2716 | 12100 |
| 1732742820 | 0.2659 | -0.0133 | -4.76 | 0.2785 | 0.2785 | 0.2659 | 36180 |
| 1732656420 | 0.2792 | -0.0008 | -0.29 | 0.2703 | 0.2792 | 0.2703 | 4005 |
| 1732570020 | 0.28 | -0.0077 | -2.68 | 0.2888 | 0.2888 | 0.2745 | 209325 |
| 1732310820 | 0.2877 | -0.0094 | -3.16 | 0.2856 | 0.2877 | 0.2741 | 71309 |
| 1732224420 | 0.2970998 | 0.0166998 | 5.96 | 0.2863 | 0.2979 | 0.2863 | 274217 |
| 1732138020 | 0.2804 | 0.0015001 | 0.54 | 0.279 | 0.2834999 | 0.2743 | 374219 |
| 1732051620 | 0.2788999 | 0.0087999 | 3.26 | 0.2788999 | 0.2788999 | 0.2711 | 29700 |
| 1731965220 | 0.2701 | 0.004 | 1.50 | 0.2785 | 0.2785 | 0.2701 | 87722 |
| 1731705960 | 0.2661 | 0.005 | 1.91 | 0.2661 | 0.2661 | 0.2661 | 979 |
| 1731619560 | 0.2611 | -0.01 | -3.69 | 0.265 | 0.265 | 0.2611 | 51000 |
| 1731533160 | 0.2711 | -0.001 | -0.37 | 0.2814 | 0.2814 | 0.2711 | 17000 |
| 1731446820 | 0.2721 | 0.0022001 | 0.82 | 0.2735 | 0.2819 | 0.2721 | 183248 |
| 1731360420 | 0.2698999 | 0.0107999 | 4.17 | 0.2698999 | 0.2698999 | 0.258 | 249313 |
| 1731101220 | 0.2591 | -0.0003 | -0.12 | 0.265 | 0.265 | 0.2591 | 88000 |
| 1731014760 | 0.2594 | 0.0084 | 3.35 | 0.2599 | 0.261 | 0.2577999 | 279211 |
| 1730928360 | 0.251 | 0.0011 | 0.44 | 0.251 | 0.2592999 | 0.251 | 235799 |
| 1730841960 | 0.2499 | 0 | 0.00 | 0.2499 | 0.2499 | 0.2499 | 0 |
| 1730755560 | 0.2499 | -0.0004 | -0.16 | 0.2429 | 0.2511998 | 0.2429 | 2673 |
| 1730496360 | 0.2503 | 0 | 0.00 | 0.2503 | 0.2503 | 0.2503 | 0 |
| 1730409960 | 0.2503 | 0.0067 | 2.75 | 0.249 | 0.2529 | 0.249 | 50291 |
| 1730323560 | 0.2436 | -0.0127 | -4.96 | 0.253 | 0.253 | 0.2436 | 13376 |
| 1730237160 | 0.2562999 | 0.0132999 | 5.47 | 0.2562999 | 0.2562999 | 0.2562999 | 4000 |
| 1730150760 | 0.243 | 0.0009 | 0.37 | 0.2431 | 0.2431 | 0.24 | 47000 |
| 1729888020 | 0.2421 | -0.0058 | -2.34 | 0.2421 | 0.2421 | 0.2421 | 10008 |
| 1729801560 | 0.2479 | 0.0016 | 0.65 | 0.2421 | 0.2479 | 0.2421 | 10100 |
| 1729715160 | 0.2463 | -0.0035 | -1.40 | 0.2543 | 0.257 | 0.2463 | 107300 |
| 1729628760 | 0.2498 | 0.0097 | 4.04 | 0.2499 | 0.25 | 0.2498 | 78000 |
| 1729542360 | 0.2401 | 0.0003 | 0.13 | 0.2478 | 0.2483 | 0.2394 | 18300 |
| 1729283160 | 0.2398 | 0 | 0.00 | 0.2398 | 0.2398 | 0.2398 | 0 |
| 1729196760 | 0.2398 | 0.0003 | 0.13 | 0.2331 | 0.2398 | 0.2331 | 1217 |
| 1729110360 | 0.2395 | -0.0064 | -2.60 | 0.2362 | 0.2395 | 0.2362 | 30100 |
| 1729023960 | 0.2459 | -0.0042 | -1.68 | 0.2459 | 0.2459 | 0.2341 | 115875 |
| 1728937620 | 0.2501 | -0.004 | -1.57 | 0.2534 | 0.254 | 0.25 | 139874 |
| 1728678360 | 0.2541 | -0.0058 | -2.23 | 0.2529 | 0.258 | 0.2529 | 25747 |
| 1728591960 | 0.2599 | 0.0161 | 6.60 | 0.2491 | 0.2599 | 0.2491 | 41600 |
| 1728505560 | 0.2438 | -0.0161 | -6.19 | 0.2491 | 0.2498 | 0.2393 | 61299 |
| 1728419160 | 0.2599 | -0.0201 | -7.18 | 0.2691 | 0.2691 | 0.2511998 | 257114 |
| 1728332760 | 0.28 | 0.0214 | 8.28 | 0.2727 | 0.2898 | 0.2727 | 857190 |
| 1728073560 | 0.2586 | 0.0186 | 7.75 | 0.2479 | 0.2591 | 0.2479 | 62000 |
| 1727987220 | 0.24 | -0.02 | -7.69 | 0.2463 | 0.2463 | 0.24 | 30000 |
| 1727900820 | 0.26 | 0.005 | 1.96 | 0.255 | 0.2649 | 0.255 | 321434 |
| 1727814420 | 0.255 | -0.0008 | -0.31 | 0.2558 | 0.2558 | 0.2501 | 19744 |
| 1727728020 | 0.2558 | 0.0158 | 6.58 | 0.2524 | 0.257 | 0.2436 | 199830 |
| 1727468760 | 0.24 | 0.0101 | 4.39 | 0.23 | 0.24 | 0.23 | 297510 |
| 1727382360 | 0.2299 | 0.012 | 5.51 | 0.2259 | 0.2299 | 0.2199 | 96310 |
| 1727295960 | 0.2179 | -0.003 | -1.36 | 0.215 | 0.2179 | 0.2111 | 7154 |
| 1727209560 | 0.2209 | 0.0159001 | 7.76 | 0.2115 | 0.2209 | 0.2115 | 19330 |
| 1727123160 | 0.2049999 | -0.0078 | -3.67 | 0.2051 | 0.2107 | 0.2049999 | 78226 |
| 1726864020 | 0.2128 | 0.0011 | 0.52 | 0.2128 | 0.2128 | 0.2128 | 16000 |
| 1726777560 | 0.2117 | 0.0024 | 1.15 | 0.208 | 0.2117 | 0.208 | 8350 |
| 1726691220 | 0.2093 | -0.0016 | -0.76 | 0.2043 | 0.2093 | 0.2025 | 51233 |
| 1726604760 | 0.2109 | 0.0079 | 3.89 | 0.2043 | 0.2109 | 0.2043 | 4200 |
| 1726518420 | 0.203 | -0.0021 | -1.02 | 0.2049999 | 0.2123 | 0.203 | 122152 |
| 1726259160 | 0.2051 | -0.0024 | -1.16 | 0.2051 | 0.2051 | 0.2051 | 5000 |
| 1726172760 | 0.2075 | 0.0040001 | 1.97 | 0.2079 | 0.2091 | 0.2036 | 346609 |
| 1726086360 | 0.2034999 | -0.009 | -4.24 | 0.2039 | 0.208 | 0.2034999 | 82300 |
| 1725999960 | 0.2125 | -0.0074 | -3.37 | 0.2137 | 0.2137 | 0.2044999 | 20751 |
| 1725913620 | 0.2199 | 0.0049 | 2.28 | 0.2127 | 0.2199 | 0.2051 | 95210 |
| 1725654360 | 0.215 | 0.0012 | 0.56 | 0.2061 | 0.215 | 0.2061 | 5100 |
| 1725567960 | 0.2138 | 0.0038 | 1.81 | 0.21 | 0.214 | 0.21 | 3370 |
| 1725481560 | 0.21 | -0.0068 | -3.14 | 0.21 | 0.2122 | 0.21 | 31000 |
| 1725395160 | 0.2168 | -0.0023 | -1.05 | 0.2101 | 0.2168 | 0.2101 | 3101 |
| 1725308760 | 0.2191 | 0.0029 | 1.34 | 0.2195 | 0.22 | 0.214 | 26200 |
| 1725049560 | 0.2162 | -0.0005 | -0.23 | 0.2188 | 0.2193 | 0.2162 | 21830 |
| 1724963160 | 0.2167 | 0.0077 | 3.68 | 0.2076 | 0.2167 | 0.2076 | 17490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
