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 | 0.001 | 5.55555555556 | 0.018 | 0.024 | 0.018 | 286802504 | 0.02155728 | DE |
| 4 | -0.003 | -13.6363636364 | 0.022 | 0.024 | 0.01625 | 304420691 | 0.02054859 | DE |
| 12 | -0.0305 | -61.6161616162 | 0.0495 | 0.0565 | 0.01625 | 307120083 | 0.02880606 | DE |
| 26 | -0.0385 | -66.9565217391 | 0.0575 | 0.06 | 0.01625 | 339717471 | 0.03723407 | DE |
| 52 | -0.311 | -94.2424242424 | 0.33 | 0.335 | 0.01625 | 324421587 | 0.08555167 | DE |
| 156 | -0.301 | -94.0625 | 0.32 | 1.02 | 0.01625 | 270667535 | 0.31549046 | DE |
| 260 | -0.066 | -77.6470588235 | 0.085 | 1.02 | 0.01625 | 291622862 | 0.26125024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.021 | 0.0015 | 7.69 | 0.0195 | 0.022 | 0.0195 | 301550336 |
| 1741109400 | 0.0195 | -0.001 | -4.88 | 0.0205 | 0.0205 | 0.0195 | 87170570 |
| 1741023000 | 0.0205 | 0.0005 | 2.50 | 0.0205 | 0.0205 | 0.0205 | 128344174 |
| 1740763800 | 0.02 | -0.0031 | -13.42 | 0.022 | 0.0225 | 0.02 | 300490350 |
| 1740677400 | 0.0231 | 0.0047 | 25.54 | 0.018 | 0.024 | 0.018 | 616457089 |
| 1740591000 | 0.0184 | 0 | 0.00 | 0.017 | 0.0184 | 0.01625 | 223847703 |
| 1740504600 | 0.0184 | -0.001 | -5.15 | 0.0185 | 0.0185 | 0.017 | 163571702 |
| 1740418200 | 0.0194 | -0.001 | -4.90 | 0.0185 | 0.0194 | 0.0185 | 266586225 |
| 1740159000 | 0.0204 | 0.0004 | 2.00 | 0.0195 | 0.0204 | 0.0185 | 186849570 |
| 1740072600 | 0.02 | 0.0016 | 8.70 | 0.018 | 0.02 | 0.018 | 390141614 |
| 1739986200 | 0.0184 | -0.0016 | -8.00 | 0.019 | 0.019 | 0.0165 | 691921853 |
| 1739899800 | 0.02 | -0.0005 | -2.44 | 0.0205 | 0.0205 | 0.0185 | 350410027 |
| 1739813400 | 0.0205 | -0.0005 | -2.38 | 0.021 | 0.0214999 | 0.0205 | 157611123 |
| 1739554200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 178474877 |
| 1739467800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 79170257 |
| 1739381400 | 0.021 | 0.0005 | 2.44 | 0.021 | 0.022 | 0.0205 | 277315712 |
| 1739295000 | 0.0205 | -0.001 | -4.65 | 0.0214999 | 0.0214999 | 0.0205 | 320957960 |
| 1739208600 | 0.0214999 | -0.0005 | -2.27 | 0.022 | 0.022 | 0.0214999 | 1180576446 |
| 1738949400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 106631294 |
| 1738863000 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 80334940 |
| 1738776600 | 0.022 | -0.0005 | -2.22 | 0.0225 | 0.0225 | 0.0214999 | 175117177 |
| 1738690200 | 0.0225 | -0.0005 | -2.17 | 0.023 | 0.023 | 0.0225 | 192962536 |
| 1738603800 | 0.023 | -0.0025 | -9.80 | 0.0235 | 0.0235 | 0.023 | 163769483 |
| 1738344600 | 0.0254999 | 0.0014999 | 6.25 | 0.024 | 0.0254999 | 0.0235 | 172478047 |
| 1738258200 | 0.024 | 0 | 0.00 | 0.024 | 0.0245 | 0.024 | 169734233 |
| 1738171800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 65991116 |
| 1738085400 | 0.024 | -0.0005 | -2.04 | 0.0245 | 0.025 | 0.024 | 117279872 |
| 1737999000 | 0.0245 | -0.0015 | -5.77 | 0.0245 | 0.0245 | 0.0245 | 115403669 |
| 1737739800 | 0.026 | 0.001 | 4.00 | 0.021 | 0.026 | 0.021 | -1692765787 |
| 1737653400 | 0.025 | -0.0005 | -1.96 | 0.0254999 | 0.0254999 | 0.025 | 122955587 |
| 1737567000 | 0.0254999 | -0.0011 | -4.14 | 0.026 | 0.026 | 0.0245 | 435819955 |
| 1737480600 | 0.0266 | -0.0004 | -1.48 | 0.0225 | 0.027 | 0.0225 | 623104934 |
| 1737394200 | 0.027 | -0.001 | -3.57 | 0.0285 | 0.029 | 0.0265 | 504806418 |
| 1737135000 | 0.028 | -0.008 | -22.22 | 0.0275 | 0.0285 | 0.0245 | 2059930301 |
| 1737048600 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.036 | 67793984 |
| 1736962200 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 132655368 |
| 1736875800 | 0.038 | -0.001 | -2.56 | 0.039 | 0.0395 | 0.038 | 149895208 |
| 1736789400 | 0.039 | 0.001 | 2.63 | 0.039 | 0.04 | 0.0385 | 143325519 |
| 1736530200 | 0.038 | -0.0025 | -6.17 | 0.0405 | 0.0405 | 0.038 | 103434166 |
| 1736443800 | 0.0405 | 0 | 0.00 | 0.0405 | 0.041 | 0.0405 | 47405919 |
| 1736357400 | 0.0405 | 0.0005 | 1.25 | 0.04 | 0.041 | 0.039 | 102187114 |
| 1736271000 | 0.04 | 0 | 0.00 | 0.04 | 0.0415 | 0.04 | 88881373 |
| 1736184600 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 75461283 |
| 1735925400 | 0.041 | -0.003 | -6.82 | 0.0434999 | 0.0434999 | 0.041 | 48038469 |
| 1735839000 | 0.044 | 0.004 | 10.00 | 0.04 | 0.044 | 0.04 | 52004376 |
| 1735666200 | 0.04 | -0.004 | -9.09 | 0.0429999 | 0.0429999 | 0.0395 | 157998061 |
| 1735579800 | 0.044 | -0.0065 | -12.87 | 0.049 | 0.049 | 0.041 | 296468451 |
| 1735320600 | 0.0505 | -0.003 | -5.61 | 0.05 | 0.054 | 0.0475 | 1705939724 |
| 1735061400 | 0.0535 | 0.001 | 1.90 | 0.0525 | 0.0565 | 0.0525 | 150113107 |
| 1734975000 | 0.0525 | 0.004 | 8.25 | 0.0485 | 0.0535 | 0.048 | 241086527 |
| 1734715800 | 0.0485 | 0.0015 | 3.19 | 0.047 | 0.0485 | 0.045 | 36216719 |
| 1734629400 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 17261442 |
| 1734543000 | 0.047 | -0.0015 | -3.09 | 0.0485 | 0.0485 | 0.047 | 24937406 |
| 1734456600 | 0.0485 | -0.0005 | -1.02 | 0.049 | 0.049 | 0.0485 | 71338020 |
| 1734370200 | 0.049 | 0.0005 | 1.03 | 0.0485 | 0.049 | 0.0485 | 53110630 |
| 1734111000 | 0.0485 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0485 | 74620719 |
| 1734024600 | 0.0485 | -0.001 | -2.02 | 0.0495 | 0.0495 | 0.0485 | 55702498 |
| 1733938200 | 0.0495 | 0.0025 | 5.32 | 0.0465 | 0.0535 | 0.0465 | 110991660 |
| 1733851800 | 0.047 | -0.0015 | -3.09 | 0.0485 | 0.0485 | 0.047 | 56042082 |
| 1733765400 | 0.0485 | -0.004 | -7.62 | 0.0525 | 0.0525 | 0.048 | 110060992 |
| 1733506200 | 0.0525 | 0.001 | 1.94 | 0.0509999 | 0.0525 | 0.0475 | 111628769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
