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 | 0.06 | 7.22891566265 | 0.83 | 0.9 | 0.78 | 38630 | 0.86386728 | DE |
| 4 | -0.1 | -10.101010101 | 0.99 | 1.09 | 0.78 | 30094 | 0.94000774 | DE |
| 12 | 0.21 | 30.8823529412 | 0.68 | 1.09 | 0.655 | 52692 | 0.85237771 | DE |
| 26 | 0.3 | 50.8474576271 | 0.59 | 1.09 | 0.42 | 52844 | 0.70264885 | DE |
| 52 | 0.68 | 323.80952381 | 0.21 | 1.09 | 0.12 | 77186 | 0.42085289 | DE |
| 156 | 0.715 | 408.571428571 | 0.175 | 1.09 | 0.12 | 79633 | 0.3515022 | DE |
| 260 | 0.715 | 408.571428571 | 0.175 | 1.09 | 0.12 | 79633 | 0.3515022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731647700 | 0.89 | 0.03 | 3.49 | 0.9 | 0.9 | 0.88 | 17166 |
| 1731561300 | 0.86 | -0.04 | -4.44 | 0.9 | 0.9 | 0.86 | 28089 |
| 1731474900 | 0.9 | 0.005 | 0.56 | 0.9 | 0.9 | 0.87 | 34683 |
| 1731388500 | 0.895 | 0 | 0.00 | 0.87 | 0.895 | 0.87 | 6065 |
| 1731302100 | 0.895 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 39664 |
| 1731042900 | 0.895 | 0.065 | 7.83 | 0.875 | 0.9 | 0.875 | 17558 |
| 1730956500 | 0.83 | -0.045 | -5.14 | 0.83 | 0.85 | 0.78 | 95180 |
| 1730870100 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1730783700 | 0.875 | -0.02 | -2.23 | 0.875 | 0.875 | 0.875 | 1140 |
| 1730697300 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1730438100 | 0.895 | -0.045 | -4.79 | 0.94 | 0.94 | 0.89 | 21258 |
| 1730351700 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 2721 |
| 1730265300 | 0.94 | 0.015 | 1.62 | 0.94 | 0.94 | 0.94 | 1130 |
| 1730178900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1730092500 | 0.925 | -0.025 | -2.63 | 0.96 | 0.96 | 0.925 | 24167 |
| 1729833300 | 0.95 | -0.03 | -3.06 | 0.95 | 0.96 | 0.95 | 12372 |
| 1729746900 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1729660500 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1729574100 | 0.98 | -0.045 | -4.39 | 1.02 | 1.025 | 0.945 | 71885 |
| 1729487700 | 1.025 | -0.04 | -3.30 | 1.09 | 1.09 | 1.025 | 7439 |
| 1729228500 | 1.06 | 0.07 | 7.07 | 0.99 | 1.06 | 0.99 | 95188 |
| 1729142100 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.94 | 20955 |
| 1729055700 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.97 | 29615 |
| 1728969300 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.96 | 7612 |
| 1728882900 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1728623700 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1728537300 | 0.96 | 0.07 | 7.87 | 0.91 | 0.96 | 0.91 | 64514 |
| 1728450900 | 0.89 | -0.01 | -1.11 | 0.9 | 0.925 | 0.89 | 29899 |
| 1728364500 | 0.9 | 0 | 0.00 | 0.9 | 0.925 | 0.88 | 18109 |
| 1728278100 | 0.9 | -0.015 | -1.64 | 0.93 | 0.93 | 0.9 | 13690 |
| 1728022500 | 0.915 | -0.0275 | -2.92 | 0.915 | 0.915 | 0.915 | 31 |
| 1727936100 | 0.9425 | -0.0375 | -3.83 | 0.98 | 0.98 | 0.875 | 20810 |
| 1727849700 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 20720 |
| 1727763300 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.98 | 8299 |
| 1727676900 | 0.98 | 0.05 | 5.38 | 0.9 | 1 | 0.9 | 80613 |
| 1727417700 | 0.93 | 0.04 | 4.49 | 0.935 | 1 | 0.91 | 48779 |
| 1727331300 | 0.89 | -0.03 | -3.26 | 0.93 | 0.93 | 0.85 | 89689 |
| 1727244900 | 0.92 | -0.045 | -4.66 | 0.965 | 0.97 | 0.9 | 71091 |
| 1727158500 | 0.965 | 0.03 | 3.21 | 0.94 | 0.97 | 0.935 | 98550 |
| 1727072100 | 0.935 | 0.07 | 8.09 | 0.88 | 0.98 | 0.88 | 223863 |
| 1726812900 | 0.865 | 0.005 | 0.58 | 0.875 | 0.875 | 0.86 | 43001 |
| 1726726500 | 0.86 | 0.035 | 4.24 | 0.85 | 0.9 | 0.85 | 84972 |
| 1726640100 | 0.825 | 0.025 | 3.12 | 0.8 | 0.85 | 0.8 | 262396 |
| 1726553700 | 0.8 | 0.04 | 5.26 | 0.76 | 0.8 | 0.76 | 37471 |
| 1726467300 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 14150 |
| 1726208100 | 0.76 | -0.03 | -3.80 | 0.76 | 0.76 | 0.75 | 47057 |
| 1726121700 | 0.79 | 0.015 | 1.94 | 0.8 | 0.8 | 0.79 | 122519 |
| 1726035300 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1725948900 | 0.775 | -0.005 | -0.64 | 0.775 | 0.775 | 0.76 | 7656 |
| 1725862500 | 0.78 | 0.065 | 9.09 | 0.75 | 0.785 | 0.75 | 201380 |
| 1725603300 | 0.715 | -0.025 | -3.38 | 0.735 | 0.735 | 0.715 | 26117 |
| 1725516900 | 0.74 | 0.055 | 8.03 | 0.6899999 | 0.74 | 0.6899999 | 20332 |
| 1725430500 | 0.685 | -0.055 | -7.43 | 0.725 | 0.725 | 0.67 | 87564 |
| 1725344100 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.735 | 7416 |
| 1725257700 | 0.75 | 0.04 | 5.63 | 0.72 | 0.75 | 0.72 | 34730 |
| 1724998500 | 0.71 | -0.01 | -1.39 | 0.71 | 0.72 | 0.685 | 9970 |
| 1724912100 | 0.72 | -0.02 | -2.70 | 0.735 | 0.76 | 0.72 | 46263 |
| 1724825700 | 0.74 | -0.03 | -3.90 | 0.74 | 0.78 | 0.74 | 65447 |
| 1724739300 | 0.77 | -0.005 | -0.65 | 0.79 | 0.8 | 0.755 | 28106 |
| 1724652900 | 0.775 | 0.015 | 1.97 | 0.78 | 0.795 | 0.74 | 110822 |
| 1724393700 | 0.76 | 0.105 | 16.03 | 0.6899999 | 0.78 | 0.6899999 | 153471 |
| 1724307300 | 0.655 | 0.005 | 0.77 | 0.68 | 0.7 | 0.655 | 51866 |
| 1724220900 | 0.65 | 0.025 | 4.00 | 0.62 | 0.65 | 0.62 | 44891 |
| 1724134500 | 0.625 | 0.015 | 2.46 | 0.6 | 0.625 | 0.6 | 45005 |
| 1724048100 | 0.61 | -0.035 | -5.43 | 0.65 | 0.65 | 0.61 | 61651 |
| 1723788900 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.6 | 25174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
