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 | -0.008 | -2.21606648199 | 0.361 | 0.384 | 0.351 | 10161 | 0.35926524 | DE |
| 4 | -0.015 | -4.07608695652 | 0.368 | 0.402 | 0.342 | 9212 | 0.35822387 | DE |
| 12 | -0.046 | -11.5288220551 | 0.399 | 0.429 | 0.342 | 10850 | 0.37769669 | DE |
| 26 | -0.043 | -10.8585858586 | 0.396 | 0.44 | 0.342 | 13643 | 0.38449859 | DE |
| 52 | 0.057 | 19.2567567568 | 0.296 | 0.738 | 0.296 | 15215 | 0.41440592 | DE |
| 156 | -8.267 | -95.9048723898 | 8.62 | 9.55 | 0.2595 | 37667 | 1.61245487 | DE |
| 260 | -26.347 | -98.6779026217 | 26.7 | 28.84 | 0.2595 | 76497 | 11.19186139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 0.358 | 0.005 | 1.42 | 0.353 | 0.359 | 0.352 | 14050 |
| 1743197220 | 0.353 | -0.008 | -2.22 | 0.36 | 0.374 | 0.353 | 12040 |
| 1743110820 | 0.361 | -0.009 | -2.43 | 0.361 | 0.379 | 0.361 | 16520 |
| 1743024420 | 0.37 | 0.009 | 2.49 | 0.379 | 0.379 | 0.361 | 5593 |
| 1742938020 | 0.361 | 0 | 0.00 | 0.361 | 0.375 | 0.361 | 2601 |
| 1742851620 | 0.361 | 0.008 | 2.27 | 0.353 | 0.385 | 0.353 | 7098 |
| 1742592420 | 0.353 | 0 | 0.00 | 0.371 | 0.371 | 0.353 | 440 |
| 1742506020 | 0.353 | -0.036 | -9.25 | 0.353 | 0.353 | 0.353 | 6025 |
| 1742419620 | 0.389 | 0 | 0.00 | 0.355 | 0.389 | 0.353 | 7655 |
| 1742333220 | 0.389 | 0.036 | 10.20 | 0.353 | 0.389 | 0.353 | 15320 |
| 1742246820 | 0.353 | 0.01 | 2.92 | 0.376 | 0.384 | 0.351 | 2055 |
| 1741987620 | 0.343 | -0.035 | -9.26 | 0.367 | 0.367 | 0.343 | 8068 |
| 1741901220 | 0.378 | 0.0340001 | 9.88 | 0.364 | 0.389 | 0.364 | 6040 |
| 1741814820 | 0.3439999 | 0.0019999 | 0.58 | 0.364 | 0.384 | 0.3439999 | 4586 |
| 1741728420 | 0.342 | -0.007 | -2.01 | 0.374 | 0.402 | 0.342 | 15273 |
| 1741642020 | 0.349 | -0.009 | -2.51 | 0.358 | 0.383 | 0.3479999 | 36880 |
| 1741382820 | 0.358 | 0.0100001 | 2.87 | 0.3479999 | 0.393 | 0.3479999 | 8577 |
| 1741296420 | 0.3479999 | -0.018 | -4.92 | 0.35 | 0.387 | 0.3479999 | 8513 |
| 1741210020 | 0.366 | 0.008 | 2.23 | 0.358 | 0.368 | 0.35 | 1486 |
| 1741123620 | 0.358 | -0.008 | -2.19 | 0.368 | 0.387 | 0.358 | 5415 |
| 1741037220 | 0.366 | -0.008 | -2.14 | 0.371 | 0.399 | 0.366 | 19875 |
| 1740778020 | 0.374 | -0.001 | -0.27 | 0.38 | 0.389 | 0.374 | 21905 |
| 1740691620 | 0.375 | -0.007 | -1.83 | 0.375 | 0.389 | 0.375 | 5825 |
| 1740605220 | 0.382 | 0.007 | 1.87 | 0.381 | 0.382 | 0.381 | 1758 |
| 1740518820 | 0.375 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 11814 |
| 1740432420 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1370 |
| 1740173220 | 0.375 | -0.002 | -0.53 | 0.388 | 0.388 | 0.375 | 27020 |
| 1740086820 | 0.377 | 0 | 0.00 | 0.377 | 0.393 | 0.377 | 2196 |
| 1740000420 | 0.377 | -0.018 | -4.56 | 0.391 | 0.401 | 0.377 | 13023 |
| 1739914020 | 0.395 | 0.018 | 4.77 | 0.377 | 0.402 | 0.377 | 6959 |
| 1739827620 | 0.377 | -0.003 | -0.79 | 0.38 | 0.4089999 | 0.377 | 16183 |
| 1739568420 | 0.38 | -0.02 | -5.00 | 0.396 | 0.401 | 0.38 | 4165 |
| 1739482020 | 0.4 | 0.019 | 4.99 | 0.395 | 0.4 | 0.38 | 4489 |
| 1739395620 | 0.381 | 0.001 | 0.26 | 0.381 | 0.399 | 0.38 | 2098 |
| 1739309220 | 0.38 | -0.001 | -0.26 | 0.381 | 0.4079999 | 0.38 | 14310 |
| 1739222820 | 0.381 | -0.003 | -0.78 | 0.377 | 0.403 | 0.377 | 3095 |
| 1738963620 | 0.384 | -0.006 | -1.54 | 0.39 | 0.405 | 0.384 | 57077 |
| 1738877220 | 0.39 | -0.017 | -4.18 | 0.391 | 0.406 | 0.39 | 19205 |
| 1738790820 | 0.4069999 | 0.0029999 | 0.74 | 0.4089999 | 0.4089999 | 0.391 | 8510 |
| 1738704420 | 0.404 | 0.013 | 3.32 | 0.4089999 | 0.4089999 | 0.391 | 26223 |
| 1738618020 | 0.391 | -0.004 | -1.01 | 0.396 | 0.404 | 0.386 | 27450 |
| 1738358820 | 0.395 | -0.005 | -1.25 | 0.4089999 | 0.4089999 | 0.386 | 3420 |
| 1738272420 | 0.4 | 0.016 | 4.17 | 0.396 | 0.4 | 0.384 | 39434 |
| 1738186020 | 0.384 | -0.001 | -0.26 | 0.397 | 0.4 | 0.377 | 2985 |
| 1738099620 | 0.385 | 0.009 | 2.39 | 0.39 | 0.4 | 0.385 | 14122 |
| 1738013220 | 0.376 | -0.003 | -0.79 | 0.37 | 0.392 | 0.37 | 20665 |
| 1737754020 | 0.379 | 0.001 | 0.26 | 0.389 | 0.389 | 0.379 | 1172 |
| 1737667620 | 0.378 | -0.003 | -0.79 | 0.395 | 0.395 | 0.375 | 29180 |
| 1737581220 | 0.381 | 0 | 0.00 | 0.381 | 0.394 | 0.381 | 4924 |
| 1737494820 | 0.381 | -0.002 | -0.52 | 0.39 | 0.39 | 0.381 | 789 |
| 1737408420 | 0.383 | -0.037 | -8.81 | 0.381 | 0.4 | 0.381 | 9002 |
| 1737149220 | 0.42 | 0.039 | 10.24 | 0.381 | 0.429 | 0.381 | 9316 |
| 1737062820 | 0.381 | -0.028 | -6.85 | 0.377 | 0.389 | 0.377 | 1081 |
| 1736976420 | 0.4089999 | 0.0359999 | 9.65 | 0.4 | 0.4089999 | 0.38 | 10912 |
| 1736890020 | 0.373 | -0.026 | -6.52 | 0.373 | 0.39 | 0.373 | 14488 |
| 1736803620 | 0.399 | 0.029 | 7.84 | 0.399 | 0.399 | 0.399 | 1000 |
| 1736544420 | 0.37 | -0.011 | -2.89 | 0.379 | 0.379 | 0.37 | 610 |
| 1736458020 | 0.381 | 0.001 | 0.26 | 0.381 | 0.39 | 0.381 | 3575 |
| 1736371620 | 0.38 | -0.01 | -2.56 | 0.372 | 0.38 | 0.372 | 1130 |
| 1736285220 | 0.39 | 0.018 | 4.84 | 0.399 | 0.401 | 0.39 | 4395 |
| 1736198820 | 0.372 | -0.027 | -6.77 | 0.372 | 0.38 | 0.372 | 1115 |
| 1735939620 | 0.399 | 0.028 | 7.55 | 0.371 | 0.399 | 0.371 | 2115 |
| 1735853220 | 0.371 | 0.001 | 0.27 | 0.367 | 0.39 | 0.366 | 5372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
