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 | -0.003 | -0.574712643678 | 0.522 | 0.538 | 0.5 | 30791661 | 0.52778852 | DE |
| 4 | 0.039 | 8.125 | 0.48 | 0.58 | 0.473 | 44061879 | 0.53465039 | DE |
| 12 | -0.015 | -2.80898876404 | 0.534 | 0.58 | 0.45 | 34796926 | 0.50748304 | DE |
| 26 | -0.077 | -12.9194630872 | 0.596 | 0.698 | 0.45 | 39556260 | 0.5476999 | DE |
| 52 | -0.049 | -8.62676056338 | 0.568 | 0.888 | 0.45 | 35385366 | 0.58278827 | DE |
| 156 | -0.261 | -33.4615384615 | 0.78 | 1.438 | 0.42 | 29959602 | 0.66605647 | DE |
| 260 | -0.343 | -39.7911832947 | 0.862 | 2.91 | 0.42 | 24828798 | 0.89957723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.519 | -0.013 | -2.44 | 0.53 | 0.53 | 0.519 | 19739032 |
| 1741368600 | 0.532 | 0.01 | 1.92 | 0.524 | 0.532 | 0.524 | 49367675 |
| 1741282200 | 0.522 | -0.009 | -1.69 | 0.538 | 0.538 | 0.5 | 40982439 |
| 1741195800 | 0.531 | -0.003 | -0.56 | 0.52 | 0.531 | 0.52 | 23232805 |
| 1741109400 | 0.534 | 0.007 | 1.33 | 0.522 | 0.534 | 0.52 | 20636356 |
| 1741023000 | 0.527 | -0.025 | -4.53 | 0.536 | 0.548 | 0.522 | 17741914 |
| 1740763800 | 0.552 | 0.008 | 1.47 | 0.5659999 | 0.5679999 | 0.526 | 31180192 |
| 1740677400 | 0.544 | -0.002 | -0.37 | 0.5679999 | 0.5679999 | 0.538 | 22445708 |
| 1740591000 | 0.546 | 0.001 | 0.18 | 0.55 | 0.58 | 0.53 | 111526121 |
| 1740504600 | 0.545 | -0.015 | -2.68 | 0.576 | 0.578 | 0.54 | 46581074 |
| 1740418200 | 0.56 | 0.011 | 2.00 | 0.54 | 0.56 | 0.54 | 93317900 |
| 1740159000 | 0.549 | 0.003 | 0.55 | 0.578 | 0.578 | 0.54 | 44878337 |
| 1740072600 | 0.546 | 0.001 | 0.18 | 0.55 | 0.558 | 0.546 | 32298432 |
| 1739986200 | 0.545 | 0.015 | 2.83 | 0.54 | 0.548 | 0.534 | 90921207 |
| 1739899800 | 0.53 | 0.014 | 2.71 | 0.54 | 0.54 | 0.52 | 61433905 |
| 1739813400 | 0.516 | -0.002 | -0.39 | 0.524 | 0.526 | 0.51 | 31652603 |
| 1739554200 | 0.518 | 0.0145001 | 2.88 | 0.516 | 0.526 | 0.51 | 35892398 |
| 1739467800 | 0.5034999 | 0.0199999 | 4.14 | 0.487 | 0.518 | 0.487 | 75493190 |
| 1739381400 | 0.4835 | 0.007 | 1.47 | 0.49 | 0.49 | 0.475 | 8225199 |
| 1739295000 | 0.4765 | -0.0085 | -1.75 | 0.48 | 0.48 | 0.473 | 23691098 |
| 1739208600 | 0.485 | 0 | 0.00 | 0.489 | 0.499 | 0.471 | 26818205 |
| 1738949400 | 0.485 | 0.008 | 1.68 | 0.477 | 0.489 | 0.473 | 26868175 |
| 1738863000 | 0.477 | -0.015 | -3.05 | 0.46 | 0.5 | 0.46 | 19011610 |
| 1738776600 | 0.492 | 0.013 | 2.71 | 0.46 | 0.492 | 0.46 | 22293317 |
| 1738690200 | 0.479 | 0.0065 | 1.38 | 0.462 | 0.48 | 0.462 | 83550972 |
| 1738603800 | 0.4725 | -0.0135 | -2.78 | 0.471 | 0.488 | 0.47 | 8665329 |
| 1738344600 | 0.486 | 0.036 | 8.00 | 0.474 | 0.499 | 0.465 | 38366528 |
| 1738258200 | 0.45 | -0.021 | -4.46 | 0.466 | 0.479 | 0.45 | 39535049 |
| 1738171800 | 0.471 | -0.0065 | -1.36 | 0.471 | 0.474 | 0.47 | 17782889 |
| 1738085400 | 0.4775 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 7123393 |
| 1737999000 | 0.4775 | 0.0025 | 0.53 | 0.479 | 0.484 | 0.4775 | 27965747 |
| 1737739800 | 0.475 | 0.003 | 0.64 | 0.474 | 0.478 | 0.474 | 18826105 |
| 1737653400 | 0.472 | -0.004 | -0.84 | 0.484 | 0.484 | 0.472 | 19523969 |
| 1737567000 | 0.476 | -0.0085 | -1.75 | 0.475 | 0.518 | 0.471 | 31851008 |
| 1737480600 | 0.4845 | 0.006 | 1.25 | 0.494 | 0.494 | 0.47 | 28300486 |
| 1737394200 | 0.4785 | -0.0015 | -0.31 | 0.476 | 0.499 | 0.475 | 9170271 |
| 1737135000 | 0.48 | 0.002 | 0.42 | 0.48 | 0.486 | 0.48 | 13232525 |
| 1737048600 | 0.478 | -0.0055 | -1.14 | 0.508 | 0.508 | 0.47 | 19199555 |
| 1736962200 | 0.4835 | -0.005 | -1.02 | 0.471 | 0.489 | 0.47 | 10046492 |
| 1736875800 | 0.4885 | 0.0095 | 1.98 | 0.472 | 0.4885 | 0.47 | 31419533 |
| 1736789400 | 0.479 | -0.003 | -0.62 | 0.491 | 0.495 | 0.471 | 18385182 |
| 1736530200 | 0.482 | -0.012 | -2.43 | 0.508 | 0.508 | 0.481 | 17823840 |
| 1736443800 | 0.494 | 0.017 | 3.56 | 0.48 | 0.508 | 0.48 | 30320045 |
| 1736357400 | 0.477 | -0.013 | -2.65 | 0.518 | 0.518 | 0.475 | 29708296 |
| 1736271000 | 0.49 | 0.012 | 2.51 | 0.499 | 0.518 | 0.484 | 90343873 |
| 1736184600 | 0.478 | 0.01 | 2.14 | 0.475 | 0.482 | 0.472 | 64610902 |
| 1735925400 | 0.468 | -0.0075 | -1.58 | 0.499 | 0.499 | 0.468 | 34936155 |
| 1735839000 | 0.4755 | -0.0005 | -0.11 | 0.484 | 0.499 | 0.474 | 27479478 |
| 1735666200 | 0.476 | -0.0125 | -2.56 | 0.499 | 0.499 | 0.476 | 25890709 |
| 1735579800 | 0.4885 | -0.0135 | -2.69 | 0.491 | 0.5 | 0.484 | 26232785 |
| 1735320600 | 0.502 | 0.003 | 0.60 | 0.493 | 0.512 | 0.493 | 7857070 |
| 1735061400 | 0.499 | 0.0035 | 0.71 | 0.492 | 0.499 | 0.492 | 15434686 |
| 1734975000 | 0.4955 | -0.0005 | -0.10 | 0.491 | 0.508 | 0.481 | 34669897 |
| 1734715800 | 0.496 | -0.009 | -1.78 | 0.512 | 0.512 | 0.496 | 6685089 |
| 1734629400 | 0.505 | -0.003 | -0.59 | 0.5 | 0.505 | 0.492 | 32894182 |
| 1734543000 | 0.508 | -0.006 | -1.17 | 0.504 | 0.514 | 0.502 | 25071167 |
| 1734456600 | 0.514 | 0.004 | 0.78 | 0.534 | 0.534 | 0.502 | 114292697 |
| 1734370200 | 0.51 | 0.013 | 2.62 | 0.502 | 0.51 | 0.502 | 17226641 |
| 1734111000 | 0.497 | -0.012 | -2.36 | 0.502 | 0.502 | 0.497 | 8494151 |
| 1734024600 | 0.509 | -0.001 | -0.20 | 0.512 | 0.514 | 0.509 | 29316829 |
| 1733938200 | 0.51 | 0 | 0.00 | 0.502 | 0.51 | 0.502 | 60660948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
