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 | -0.013 | -3.71959942775 | 0.3495 | 0.35 | 0.3215 | 67167 | 0.33792978 | DE |
| 4 | 0.008 | 2.43531202435 | 0.3285 | 0.3745 | 0.3025 | 148512 | 0.34443492 | DE |
| 12 | -0.093 | -21.6530849825 | 0.4295 | 0.4445 | 0.2899999 | 198402 | 0.36223385 | DE |
| 26 | 0.1769 | 110.839598997 | 0.1596 | 0.4445 | 0.1402 | 235456 | 0.30265327 | DE |
| 52 | -0.1689999 | -33.432232133 | 0.5054999 | 0.5084999 | 0.1052 | 233371 | 0.25433287 | DE |
| 156 | -11.4335 | -97.1410365336 | 11.77 | 14.17 | 0.1052 | 351189 | 3.01618361 | DE |
| 260 | -30.2435 | -98.8996075867 | 30.58 | 31.54 | 0.1052 | 336882 | 9.00298357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.3464999 | 0.0064999 | 1.91 | 0.338 | 0.3464999 | 0.333 | 36500 |
| 1736458020 | 0.34 | 0.0065 | 1.95 | 0.35 | 0.35 | 0.3395 | 34786 |
| 1736371620 | 0.3335 | -0.012 | -3.47 | 0.3375 | 0.339 | 0.322 | 86549 |
| 1736285220 | 0.3454999 | 0.0144999 | 4.38 | 0.3454999 | 0.3454999 | 0.3215 | 84970 |
| 1736198820 | 0.331 | -0.0045 | -1.34 | 0.3495 | 0.3495 | 0.331 | 93030 |
| 1735939620 | 0.3355 | -0.013 | -3.73 | 0.349 | 0.3495 | 0.3355 | 72200 |
| 1735853220 | 0.3484999 | 0.0064999 | 1.90 | 0.3685 | 0.3685 | 0.3305 | 36144 |
| 1735594020 | 0.342 | -0.0225 | -6.17 | 0.3655 | 0.3655 | 0.3255 | 127082 |
| 1735334820 | 0.3645 | 0.0105 | 2.97 | 0.3395 | 0.3745 | 0.3395 | 496942 |
| 1734989220 | 0.354 | 0.034 | 10.63 | 0.3125 | 0.3595 | 0.3125 | 271912 |
| 1734730020 | 0.32 | -0.01 | -3.03 | 0.3565 | 0.3565 | 0.3025 | 214391 |
| 1734643620 | 0.33 | -0.03 | -8.33 | 0.3595 | 0.3595 | 0.327 | 96411 |
| 1734557220 | 0.36 | 0.0295 | 8.93 | 0.3335 | 0.368 | 0.3335 | 106800 |
| 1734470820 | 0.3305 | -0.005 | -1.49 | 0.3685 | 0.3685 | 0.3305 | 82558 |
| 1734384420 | 0.3355 | -0.002 | -0.59 | 0.3285 | 0.36 | 0.3285 | 387399 |
| 1734125220 | 0.3375 | 0.005 | 1.50 | 0.3345 | 0.3375 | 0.3285 | 345360 |
| 1734038820 | 0.3325 | -0.0175 | -5.00 | 0.3295 | 0.3645 | 0.3295 | 267507 |
| 1733952420 | 0.35 | -0.01 | -2.78 | 0.3315 | 0.3525 | 0.3315 | 58140 |
| 1733866020 | 0.36 | 0.0265 | 7.95 | 0.3575 | 0.36 | 0.33 | 179119 |
| 1733779620 | 0.3335 | -0.007 | -2.06 | 0.36 | 0.3735 | 0.3335 | 140588 |
| 1733520420 | 0.3405 | 0.007 | 2.10 | 0.3595 | 0.3595 | 0.34 | 93467 |
| 1733434020 | 0.3335 | -0.007 | -2.06 | 0.3675 | 0.3675 | 0.3335 | 198969 |
| 1733347620 | 0.3405 | -0.0145 | -4.08 | 0.355 | 0.355 | 0.3405 | 51510 |
| 1733261220 | 0.355 | 0.0065001 | 1.87 | 0.3495 | 0.3585 | 0.33 | 214027 |
| 1733174820 | 0.3484999 | -0.031 | -8.17 | 0.379 | 0.379 | 0.338 | 123447 |
| 1732915620 | 0.3795 | -0.01 | -2.57 | 0.3525 | 0.3795 | 0.3525 | 135820 |
| 1732829220 | 0.3895 | -0.0055 | -1.39 | 0.4099999 | 0.4445 | 0.3775 | 758572 |
| 1732742820 | 0.395 | 0.055 | 16.18 | 0.342 | 0.395 | 0.3395 | 525948 |
| 1732656420 | 0.34 | 0.0065 | 1.95 | 0.3545 | 0.3545 | 0.3345 | 47635 |
| 1732570020 | 0.3335 | -0.01 | -2.91 | 0.311 | 0.383 | 0.31 | 437630 |
| 1732310820 | 0.3435 | 0 | 0.00 | 0.34 | 0.3545 | 0.33 | 47220 |
| 1732224420 | 0.3435 | 0.0145 | 4.41 | 0.3105 | 0.3435 | 0.3105 | 53257 |
| 1732138020 | 0.329 | -0.0155 | -4.50 | 0.3545 | 0.3545 | 0.3055 | 10140 |
| 1732051620 | 0.3444999 | 0.0044999 | 1.32 | 0.3285 | 0.3444999 | 0.3285 | 99021 |
| 1731965220 | 0.34 | -0.015 | -4.23 | 0.3205 | 0.3545 | 0.3005 | 341350 |
| 1731705960 | 0.355 | 0.0005 | 0.14 | 0.3205 | 0.355 | 0.3205 | 67183 |
| 1731619560 | 0.3545 | -0.002 | -0.56 | 0.334 | 0.3545 | 0.3205 | 257638 |
| 1731533160 | 0.3565 | 0.0075 | 2.15 | 0.3395 | 0.358 | 0.3345 | 115652 |
| 1731446820 | 0.349 | -0.0295 | -7.79 | 0.3505 | 0.3795 | 0.339 | 129601 |
| 1731360420 | 0.3785 | 0.019 | 5.29 | 0.3695 | 0.38 | 0.336 | 159829 |
| 1731101220 | 0.3595 | 0 | 0.00 | 0.3545 | 0.3655 | 0.3295 | 65612 |
| 1731014760 | 0.3595 | 0.016 | 4.66 | 0.3495 | 0.3595 | 0.3295 | 66771 |
| 1730928360 | 0.3435 | -0.0225 | -6.15 | 0.3535 | 0.37 | 0.34 | 197585 |
| 1730841960 | 0.366 | -0.034 | -8.50 | 0.4 | 0.4045 | 0.3449999 | 625157 |
| 1730755560 | 0.4 | 0.0875 | 28.00 | 0.3435 | 0.425 | 0.3115 | 499324 |
| 1730496360 | 0.3125 | -0.0175 | -5.30 | 0.334 | 0.3474999 | 0.3125 | 14773 |
| 1730409960 | 0.33 | -0.0075 | -2.22 | 0.315 | 0.341 | 0.2899999 | 214403 |
| 1730323560 | 0.3375 | -0.0415 | -10.95 | 0.379 | 0.379 | 0.3105 | 385149 |
| 1730237160 | 0.379 | 0.004 | 1.07 | 0.3685 | 0.379 | 0.3575 | 43995 |
| 1730150760 | 0.375 | 0.0005 | 0.13 | 0.35 | 0.3795 | 0.35 | 109526 |
| 1729888020 | 0.3745 | -0.03 | -7.42 | 0.3905 | 0.3995 | 0.37 | 297436 |
| 1729801560 | 0.4045 | 0.024 | 6.31 | 0.3945 | 0.4045 | 0.3805 | 72710 |
| 1729715160 | 0.3805 | -0.0195 | -4.88 | 0.4165 | 0.4165 | 0.3615 | 331608 |
| 1729628760 | 0.4 | -0.019 | -4.53 | 0.42 | 0.42 | 0.3905 | 288345 |
| 1729542360 | 0.419 | -0.011 | -2.56 | 0.4295 | 0.4345 | 0.4005 | 613432 |
| 1729283160 | 0.43 | 0.0185 | 4.50 | 0.4345 | 0.435 | 0.385 | 431141 |
| 1729196760 | 0.4115 | -0.013 | -3.06 | 0.4245 | 0.435 | 0.392 | 304068 |
| 1729110360 | 0.4245 | 0.0045 | 1.07 | 0.4235 | 0.4245 | 0.3905 | 172205 |
| 1729023960 | 0.42 | -0.01 | -2.33 | 0.4345 | 0.4385 | 0.3835 | 571089 |
| 1728937620 | 0.43 | 0.071 | 19.78 | 0.3685 | 0.43 | 0.351 | 1532344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
