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 | 0.125 | 26.3157894737 | 0.475 | 0.75 | 0.475 | 17328421 | 0.60957223 | DE |
| 4 | 0.025 | 4.34782608696 | 0.575 | 0.875 | 0.2 | 26368794 | 0.53044994 | DE |
| 12 | -0.025 | -4 | 0.625 | 0.9 | 0.2 | 16393958 | 0.57124573 | DE |
| 26 | -0.95 | -61.2903225806 | 1.55 | 1.875 | 0.2 | 12029892 | 0.81688822 | DE |
| 52 | -2.8 | -82.3529411765 | 3.4 | 3.4 | 0.2 | 9066917 | 1.24453371 | DE |
| 156 | -11.95 | -95.219123506 | 12.55 | 15.1 | 0.2 | 5950320 | 4.56988602 | DE |
| 260 | -23.4 | -97.5 | 24 | 29 | 0.2 | 5828073 | 9.09867842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2550592 |
| 1721233800 | 0.625 | 0 | 0.00 | 0.625 | 0.65 | 0.625 | 4415168 |
| 1721147400 | 0.625 | 0.1 | 19.05 | 0.55 | 0.75 | 0.55 | 67528339 |
| 1721061000 | 0.525 | 0.05 | 10.53 | 0.475 | 0.55 | 0.475 | 9710125 |
| 1720801800 | 0.475 | 0 | 0.00 | 0.475 | 0.5 | 0.475 | 2437881 |
| 1720715400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 3076159 |
| 1720629000 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 1053259 |
| 1720542600 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.425 | 13945295 |
| 1720456200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 5195791 |
| 1720197000 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 2931211 |
| 1720110600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4695610 |
| 1720024200 | 0.5 | -0.01 | -1.96 | 0.525 | 0.525 | 0.45 | 15494534 |
| 1719937800 | 0.51 | -0.14 | -21.54 | 0.65 | 0.65 | 0.5 | 37374090 |
| 1719851400 | 0.65 | -0.1 | -13.33 | 0.875 | 0.875 | 0.6 | 41273269 |
| 1719592200 | 0.75 | 0.425 | 130.77 | 0.325 | 0.875 | 0.325 | 120192140 |
| 1719505800 | 0.325 | -0.074 | -18.55 | 0.35 | 0.35 | 0.325 | 10471057 |
| 1719419400 | 0.399 | 0.049 | 14.00 | 0.35 | 0.4 | 0.275 | 39859174 |
| 1719333000 | 0.35 | 0.05 | 16.67 | 0.3 | 0.375 | 0.25 | 90629351 |
| 1719246600 | 0.3 | -0.3 | -50.00 | 0.575 | 0.6 | 0.2 | 50152551 |
| 1718987400 | 0.6 | 0.0300001 | 5.26 | 0.575 | 0.6 | 0.575 | 4390278 |
| 1718901000 | 0.5699999 | -0.03 | -5.00 | 0.575 | 0.575 | 0.5699999 | 131683728 |
| 1718814600 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 1871217 |
| 1718728200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 335460 |
| 1718641800 | 0.625 | 0.025 | 4.17 | 0.65 | 0.65 | 0.625 | 1318077 |
| 1718382600 | 0.6 | -0.048 | -7.41 | 0.675 | 0.675 | 0.6 | 1914555 |
| 1718296200 | 0.648 | -0.102 | -13.60 | 0.75 | 0.75 | 0.648 | 2300207 |
| 1718209800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 425597 |
| 1718123400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.725 | 2206850 |
| 1718037000 | 0.75 | -0.05 | -6.25 | 0.75 | 0.75 | 0.75 | 266726 |
| 1717777800 | 0.8 | 0 | 0.00 | 0.8 | 0.9 | 0.725 | 8834996 |
| 1717691400 | 0.8 | 0.125 | 18.52 | 0.675 | 0.85 | 0.675 | 16875929 |
| 1717605000 | 0.675 | 0.025 | 3.85 | 0.65 | 0.675 | 0.65 | 2883337 |
| 1717518600 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 2190620 |
| 1717432200 | 0.7 | -0.116 | -14.22 | 0.7 | 0.725 | 0.675 | 3045594 |
| 1717173000 | 0.8159999 | 0.1159999 | 16.57 | 0.7 | 0.8159999 | 0.625 | 23631909 |
| 1717086600 | 0.7 | 0.075 | 12.00 | 0.625 | 0.7 | 0.625 | 2414495 |
| 1717000200 | 0.625 | -0.025 | -3.85 | 0.65 | 0.675 | 0.625 | 2344623 |
| 1716913800 | 0.65 | -0.075 | -10.34 | 0.725 | 0.725 | 0.6 | 9584136 |
| 1716568200 | 0.725 | 0.125 | 20.83 | 0.6 | 0.725 | 0.575 | 9343027 |
| 1716481800 | 0.6 | 0.05 | 9.09 | 0.55 | 0.625 | 0.55 | 6234312 |
| 1716395400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 12168642 |
| 1716309000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.475 | 5884437 |
| 1716222600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.45 | 3739824 |
| 1715963400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4094872 |
| 1715877000 | 0.5 | 0 | 0.00 | 0.475 | 0.5 | 0.475 | 5814613 |
| 1715790600 | 0.5 | 0 | 0.00 | 0.5 | 0.525 | 0.475 | 10635672 |
| 1715704200 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.475 | 11940747 |
| 1715617800 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 8867328 |
| 1715358600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.525 | 6215960 |
| 1715272200 | 0.55 | -0.02 | -3.51 | 0.575 | 0.575 | 0.525 | 7411539 |
| 1715185800 | 0.5699999 | -0.07 | -10.94 | 0.65 | 0.65 | 0.5699999 | 17488180 |
| 1715099400 | 0.64 | -0.06 | -8.57 | 0.775 | 0.8 | 0.625 | 22895797 |
| 1714753800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 4932482 |
| 1714667400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 5967993 |
| 1714581000 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.65 | 9009873 |
| 1714494600 | 0.71 | 0.06 | 9.23 | 0.65 | 0.725 | 0.55 | 13773208 |
| 1714408200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.617 | 4434167 |
| 1714149000 | 0.65 | 0.025 | 4.00 | 0.625 | 0.675 | 0.625 | 38492981 |
| 1714062600 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 5280859 |
| 1713976200 | 0.65 | -0.01 | -1.52 | 0.625 | 0.725 | 0.625 | 16948778 |
| 1713889800 | 0.66 | -0.465 | -41.33 | 0.7 | 0.875 | 0.525 | 86230552 |
| 1713803400 | 1.125 | 0.05 | 4.65 | 1.075 | 1.125 | 1.075 | 1174748 |
| 1713544200 | 1.075 | -0.05 | -4.44 | 1.15 | 1.15 | 1.075 | 1068177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
