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 | 0 | 0.45 | 0.475 | 0.425 | 3892452 | 0.45300358 | DE |
| 4 | -0.25 | -35.7142857143 | 0.7 | 0.7 | 0.42 | 4510058 | 0.49877153 | DE |
| 12 | -0.15 | -25 | 0.6 | 0.95 | 0.42 | 3195378 | 0.61606939 | DE |
| 26 | -0.175 | -28 | 0.625 | 0.95 | 0.42 | 2061544 | 0.60581149 | DE |
| 52 | -0.05 | -10 | 0.5 | 0.95 | 0.42 | 2060508 | 0.66038942 | DE |
| 156 | -0.75 | -62.5 | 1.2 | 1.35 | 0.42 | 1592681 | 0.85055504 | DE |
| 260 | -1.1 | -70.9677419355 | 1.55 | 2.05 | 0.42 | 1312601 | 0.94194577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1737967 |
| 1737048600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3945734 |
| 1736962200 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 4257019 |
| 1736875800 | 0.475 | 0.05 | 11.76 | 0.425 | 0.475 | 0.425 | 6798882 |
| 1736789400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 605899 |
| 1736530200 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 3854727 |
| 1736443800 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 2822121 |
| 1736357400 | 0.475 | 0.055 | 13.10 | 0.425 | 0.475 | 0.425 | 10328745 |
| 1736271000 | 0.42 | -0.13 | -23.64 | 0.55 | 0.55 | 0.42 | 19327167 |
| 1736184600 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.525 | 5587235 |
| 1735925400 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 3300082 |
| 1735839000 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 409522 |
| 1735666200 | 0.6 | 0.025 | 4.35 | 0.575 | 0.625 | 0.575 | 1751769 |
| 1735579800 | 0.575 | -0.075 | -11.54 | 0.65 | 0.65 | 0.575 | 3311816 |
| 1735320600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 3023803 |
| 1735061400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1197360 |
| 1734975000 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 3213493 |
| 1734715800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 2935607 |
| 1734629400 | 0.7 | 0.05 | 7.69 | 0.65 | 0.725 | 0.65 | 4520271 |
| 1734543000 | 0.65 | 0.075 | 13.04 | 0.6 | 0.65 | 0.55 | 4982837 |
| 1734456600 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 2803627 |
| 1734370200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2185183 |
| 1734111000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 2636025 |
| 1734024600 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 3033308 |
| 1733938200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 455926 |
| 1733851800 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 3074243 |
| 1733765400 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.65 | 2922967 |
| 1733506200 | 0.675 | 0.025 | 3.85 | 0.65 | 0.675 | 0.65 | 2120271 |
| 1733419800 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 1715994 |
| 1733333400 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 714727 |
| 1733247000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1497921 |
| 1733160600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.625 | 1146689 |
| 1732901400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 575000 |
| 1732815000 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.625 | 4819638 |
| 1732728600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 351598 |
| 1732642200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 59016 |
| 1732555800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 496372 |
| 1732296600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 150000 |
| 1732210200 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 2071169 |
| 1732123800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1825791 |
| 1732037400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 117793 |
| 1731951000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 504397 |
| 1731691800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1077636 |
| 1731605400 | 0.725 | -0.05 | -6.45 | 0.775 | 0.775 | 0.725 | 3624860 |
| 1731519000 | 0.775 | -0.03 | -3.73 | 0.805 | 0.81 | 0.775 | 3234736 |
| 1731432600 | 0.805 | -0.01 | -1.23 | 0.825 | 0.825 | 0.805 | 2596200 |
| 1731346200 | 0.8149999 | -0.035 | -4.12 | 0.85 | 0.85 | 0.805 | 2573529 |
| 1731087000 | 0.85 | 0.05 | 6.25 | 0.875 | 0.95 | 0.825 | 3803829 |
| 1731000600 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 1648684 |
| 1730914200 | 0.825 | 0.05 | 6.45 | 0.775 | 0.825 | 0.775 | 4099651 |
| 1730827800 | 0.775 | 0 | 0.00 | 0.75 | 0.775 | 0.75 | 1383996 |
| 1730741400 | 0.775 | 0 | 0.00 | 0.775 | 0.8 | 0.775 | 3798974 |
| 1730482200 | 0.775 | 0.125 | 19.23 | 0.675 | 0.8 | 0.675 | 5708092 |
| 1730395800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 3676225 |
| 1730309400 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 3620960 |
| 1730223000 | 0.625 | -0.075 | -10.71 | 0.7 | 0.7 | 0.625 | 7187327 |
| 1730136600 | 0.7 | -0.025 | -3.45 | 0.725 | 0.75 | 0.7 | 5164316 |
| 1729873800 | 0.725 | 0.125 | 20.83 | 0.6 | 0.725 | 0.6 | 7485810 |
| 1729787400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 800000 |
| 1729701000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 77 |
| 1729614600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 341784 |
| 1729528200 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 853800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
