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 | -0.05 | -12.1951219512 | 0.41 | 0.41 | 0.27 | 25202505 | 0.31782405 | DE |
| 4 | -0.065 | -15.2941176471 | 0.425 | 0.475 | 0.27 | 11230980 | 0.36353401 | DE |
| 12 | 0.195 | 118.181818182 | 0.165 | 0.525 | 0.165 | 19561428 | 0.35016858 | DE |
| 26 | -1.24 | -77.5 | 1.6 | 1.7 | 0.155 | 22426948 | 0.37482965 | DE |
| 52 | -8.74 | -96.043956044 | 9.1 | 10.25 | 0.155 | 17640407 | 0.91526118 | DE |
| 156 | -52.64 | -99.320754717 | 53 | 58 | 0.155 | 6158527 | 2.07794716 | DE |
| 260 | -27.64 | -98.7142857143 | 28 | 80.25 | 0.155 | 3776192 | 3.37515533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 2645772 |
| 1738863000 | 0.33 | 0.015 | 4.76 | 0.315 | 0.33 | 0.315 | 3242024 |
| 1738776600 | 0.315 | 0 | 0.00 | 0.335 | 0.335 | 0.305 | 15327823 |
| 1738690200 | 0.315 | -0.095 | -23.17 | 0.4099999 | 0.4099999 | 0.27 | 102259113 |
| 1738603800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2537794 |
| 1738344600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 5665759 |
| 1738258200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 698993 |
| 1738171800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 6995856 |
| 1738085400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 718021 |
| 1737999000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1500539 |
| 1737739800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2531031 |
| 1737653400 | 0.4099999 | -0.025 | -5.75 | 0.435 | 0.435 | 0.4099999 | 3917220 |
| 1737567000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 4442252 |
| 1737480600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 3377992 |
| 1737394200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 2509380 |
| 1737135000 | 0.435 | -0.025 | -5.43 | 0.465 | 0.47 | 0.43 | 14431880 |
| 1737048600 | 0.46 | 0.08 | 21.05 | 0.38 | 0.475 | 0.38 | 24749163 |
| 1736962200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 5168671 |
| 1736875800 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.375 | 15213944 |
| 1736789400 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 6686367 |
| 1736530200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 1170143 |
| 1736443800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 968414 |
| 1736357400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 21500 |
| 1736271000 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.4099999 | 28836517 |
| 1736184600 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 7306288 |
| 1735925400 | 0.465 | -0.03 | -6.06 | 0.495 | 0.525 | 0.465 | 15790598 |
| 1735839000 | 0.495 | 0.035 | 7.61 | 0.46 | 0.495 | 0.46 | 28236036 |
| 1735666200 | 0.46 | 0.0500001 | 12.20 | 0.4099999 | 0.46 | 0.4099999 | 17270333 |
| 1735579800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7709853 |
| 1735320600 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 5609486 |
| 1735061400 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 2019028 |
| 1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 8814514 |
| 1734715800 | 0.375 | 0.05 | 15.38 | 0.325 | 0.38 | 0.325 | 19690341 |
| 1734629400 | 0.325 | -0.03 | -8.45 | 0.355 | 0.355 | 0.315 | 10704576 |
| 1734543000 | 0.355 | -0.045 | -11.25 | 0.4 | 0.4 | 0.355 | 13407177 |
| 1734456600 | 0.4 | -0.035 | -8.05 | 0.43 | 0.43 | 0.4 | 17880841 |
| 1734370200 | 0.435 | 0.04 | 10.13 | 0.395 | 0.435 | 0.395 | 22488818 |
| 1734111000 | 0.395 | -0.02 | -4.82 | 0.415 | 0.415 | 0.365 | 22085359 |
| 1734024600 | 0.415 | 0.105 | 33.87 | 0.315 | 0.435 | 0.315 | 87291521 |
| 1733938200 | 0.31 | 0.045 | 16.98 | 0.265 | 0.315 | 0.265 | 29056672 |
| 1733851800 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 3615964 |
| 1733765400 | 0.28 | -0.035 | -11.11 | 0.315 | 0.315 | 0.26 | 56220054 |
| 1733506200 | 0.315 | -0.115 | -26.74 | 0.43 | 0.43 | 0.31 | 98638556 |
| 1733419800 | 0.43 | 0.045 | 11.69 | 0.385 | 0.46 | 0.385 | 63562337 |
| 1733333400 | 0.385 | 0.075 | 24.19 | 0.31 | 0.385 | 0.31 | 37269669 |
| 1733247000 | 0.31 | 0.05 | 19.23 | 0.26 | 0.3449999 | 0.26 | 150296992 |
| 1733160600 | 0.26 | 0.075 | 40.54 | 0.185 | 0.27 | 0.185 | 83351694 |
| 1732901400 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 2203976 |
| 1732815000 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 6660213 |
| 1732728600 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 396955 |
| 1732642200 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 3544348 |
| 1732555800 | 0.185 | 0.005 | 2.78 | 0.18 | 0.185 | 0.18 | 1958009 |
| 1732296600 | 0.18 | 0.005 | 2.86 | 0.175 | 0.185 | 0.175 | 10609748 |
| 1732210200 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 7472203 |
| 1732123800 | 0.175 | 0.01 | 6.06 | 0.165 | 0.175 | 0.165 | 9518566 |
| 1732037400 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 3906764 |
| 1731951000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 4797723 |
| 1731691800 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 7489253 |
| 1731605400 | 0.165 | 0.01 | 6.45 | 0.155 | 0.165 | 0.155 | 18049560 |
| 1731519000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 9454375 |
| 1731432600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 5063558 |
| 1731346200 | 0.155 | -0.01 | -6.06 | 0.165 | 0.165 | 0.155 | 14565866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
