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 | 0.005 | 1.5873015873 | 0.315 | 0.32 | 0.295 | 9274107 | 0.31723021 | DE |
| 4 | 0.01 | 3.22580645161 | 0.31 | 0.335 | 0.295 | 9055994 | 0.30963523 | DE |
| 12 | 0.015 | 4.91803278689 | 0.305 | 0.365 | 0.275 | 29027488 | 0.31526124 | DE |
| 26 | 0.03 | 10.3448275862 | 0.29 | 0.725 | 0.275 | 33769446 | 0.43456786 | DE |
| 52 | -0.36 | -52.9411764706 | 0.68 | 0.876 | 0.265 | 22169455 | 0.4329671 | DE |
| 156 | -10.58 | -97.0642201835 | 10.9 | 11.1 | 0.265 | 10332735 | 1.11776938 | DE |
| 260 | -9.68 | -96.8 | 10 | 15.9 | 0.265 | 7570882 | 2.60670678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.295 | 105032318 |
| 1731605400 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 5394280 |
| 1731519000 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 9504457 |
| 1731432600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 8926655 |
| 1731346200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 13669822 |
| 1731087000 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 8875321 |
| 1731000600 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 4992536 |
| 1730914200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 11240206 |
| 1730827800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 10097567 |
| 1730741400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 12279575 |
| 1730482200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1008996 |
| 1730395800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 4814634 |
| 1730309400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 3339652 |
| 1730223000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 7091419 |
| 1730136600 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 27307268 |
| 1729873800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 3594046 |
| 1729787400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2319722 |
| 1729701000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 10261526 |
| 1729614600 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 4377050 |
| 1729528200 | 0.3 | -0.018 | -5.66 | 0.335 | 0.335 | 0.3 | 26498694 |
| 1729269000 | 0.318 | 0.008 | 2.58 | 0.31 | 0.318 | 0.31 | 5526450 |
| 1729182600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 3176877 |
| 1729096200 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 3927498 |
| 1729009800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 4963998 |
| 1728923400 | 0.32 | 0 | 0.00 | 0.335 | 0.335 | 0.32 | 10705068 |
| 1728664200 | 0.32 | 0.005 | 1.59 | 0.315 | 0.335 | 0.315 | 28129073 |
| 1728577800 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 8398868 |
| 1728491400 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 21274483 |
| 1728405000 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 19675344 |
| 1728318600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 38363913 |
| 1728059400 | 0.32 | 0.03 | 10.34 | 0.29 | 0.32 | 0.29 | 42249622 |
| 1727973000 | 0.29 | -0.015 | -4.92 | 0.305 | 0.305 | 0.2849999 | 19597153 |
| 1727886600 | 0.305 | 0.01 | 3.39 | 0.295 | 0.305 | 0.295 | 9145322 |
| 1727800200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 18382335 |
| 1727713800 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.2849999 | 29994465 |
| 1727454600 | 0.3 | 0.01 | 3.45 | 0.29 | 0.305 | 0.29 | 18456801 |
| 1727368200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.2849999 | 12388930 |
| 1727281800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 21955270 |
| 1727195400 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.275 | 40546067 |
| 1727109000 | 0.295 | -0.015 | -4.84 | 0.32 | 0.32 | 0.295 | 25696187 |
| 1726849800 | 0.31 | 0.001 | 0.32 | 0.305 | 0.31 | 0.305 | 5315458 |
| 1726763400 | 0.309 | 0.014 | 4.75 | 0.29 | 0.309 | 0.29 | 30032599 |
| 1726677000 | 0.295 | -0.005 | -1.67 | 0.305 | 0.305 | 0.295 | 4788780 |
| 1726590600 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 4709052 |
| 1726504200 | 0.305 | -0.005 | -1.61 | 0.31 | 0.315 | 0.305 | 23400791 |
| 1726245000 | 0.31 | -0.008 | -2.52 | 0.32 | 0.32 | 0.31 | 17091627 |
| 1726158600 | 0.318 | -0.002 | -0.63 | 0.32 | 0.32 | 0.318 | 5513351 |
| 1726072200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 73415323 |
| 1725985800 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 43370341 |
| 1725899400 | 0.325 | -0.005 | -1.52 | 0.36 | 0.365 | 0.325 | 181879471 |
| 1725640200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 20752508 |
| 1725553800 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.325 | 57386162 |
| 1725467400 | 0.3449999 | 0.0149999 | 4.55 | 0.325 | 0.3449999 | 0.325 | 80201697 |
| 1725381000 | 0.33 | 0.01 | 3.13 | 0.32 | 0.34 | 0.32 | 91083697 |
| 1725294600 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 57601350 |
| 1725035400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 62180520 |
| 1724949000 | 0.315 | 0.01 | 3.28 | 0.31 | 0.315 | 0.31 | 146132552 |
| 1724862600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 22203873 |
| 1724776200 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.295 | 93885298 |
| 1724430600 | 0.31 | -0.01 | -3.13 | 0.305 | 0.315 | 0.305 | 150168769 |
| 1724344200 | 0.32 | -0.015 | -4.48 | 0.335 | 0.335 | 0.315 | 12086560 |
| 1724257800 | 0.335 | -0.04 | -10.67 | 0.375 | 0.375 | 0.325 | 18220341 |
| 1724171400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 3212752 |
| 1724085000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1414283 |
| 1723825800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 5520432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
