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 | 0.006 | 1.0067114094 | 0.596 | 0.612 | 0.55 | 60559 | 0.58741064 | DE |
| 4 | -0.116 | -16.1559888579 | 0.718 | 0.73 | 0.524 | 76643 | 0.61822603 | DE |
| 12 | 0.122 | 25.4166666667 | 0.48 | 0.82 | 0.42 | 95904 | 0.64098351 | DE |
| 26 | 0.202 | 50.5 | 0.4 | 0.82 | 0.38 | 61781 | 0.59069826 | DE |
| 52 | 0.208 | 52.7918781726 | 0.394 | 0.82 | 0.352 | 42238 | 0.54183368 | DE |
| 156 | -0.068 | -10.1492537313 | 0.67 | 0.82 | 0.352 | 21647 | 0.54697589 | DE |
| 260 | -0.284 | -32.0541760722 | 0.886 | 0.95 | 0.352 | 21241 | 0.65391641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744732500 | 0.602 | 0.012 | 2.03 | 0.612 | 0.612 | 0.578 | 14089 |
| 1744646100 | 0.59 | 0.008 | 1.37 | 0.586 | 0.612 | 0.576 | 81915 |
| 1744386900 | 0.582 | 0 | 0.00 | 0.582 | 0.582 | 0.582 | 0 |
| 1744300500 | 0.582 | 0 | 0.00 | 0.582 | 0.582 | 0.582 | 0 |
| 1744214100 | 0.582 | 0 | 0.00 | 0.582 | 0.582 | 0.582 | 0 |
| 1744127700 | 0.582 | 0.0180001 | 3.19 | 0.596 | 0.596 | 0.55 | 39202 |
| 1744041300 | 0.5639999 | 0.0139999 | 2.55 | 0.546 | 0.59 | 0.524 | 24373 |
| 1743782100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1743695700 | 0.55 | -0.056 | -9.24 | 0.616 | 0.618 | 0.55 | 160119 |
| 1743609300 | 0.606 | 0.018 | 3.06 | 0.626 | 0.648 | 0.59 | 252488 |
| 1743522900 | 0.588 | 0.008 | 1.38 | 0.562 | 0.588 | 0.562 | 38367 |
| 1743436500 | 0.58 | -0.112 | -16.18 | 0.6959999 | 0.6959999 | 0.58 | 262615 |
| 1743180900 | 0.6919999 | -0.006 | -0.86 | 0.6899999 | 0.6919999 | 0.68 | 2020 |
| 1743094500 | 0.698 | -0.002 | -0.29 | 0.698 | 0.7 | 0.674 | 18371 |
| 1743008100 | 0.7 | -0.002 | -0.28 | 0.706 | 0.71 | 0.676 | 48387 |
| 1742921700 | 0.702 | -0.012 | -1.68 | 0.724 | 0.724 | 0.684 | 57728 |
| 1742835300 | 0.714 | 0.0220001 | 3.18 | 0.724 | 0.724 | 0.674 | 38891 |
| 1742576100 | 0.6919999 | -0.008 | -1.14 | 0.708 | 0.708 | 0.672 | 80243 |
| 1742489700 | 0.7 | 0.0040001 | 0.57 | 0.6899999 | 0.71 | 0.684 | 33898 |
| 1742403300 | 0.6959999 | -0.012 | -1.69 | 0.6939999 | 0.706 | 0.682 | 35883 |
| 1742316900 | 0.708 | -0.016 | -2.21 | 0.718 | 0.73 | 0.6939999 | 51783 |
| 1742230500 | 0.724 | -0.004 | -0.55 | 0.728 | 0.758 | 0.702 | 127644 |
| 1741971300 | 0.728 | 0.012 | 1.68 | 0.75 | 0.768 | 0.7 | 297783 |
| 1741884900 | 0.716 | 0.054 | 8.16 | 0.686 | 0.766 | 0.65 | 378919 |
| 1741798500 | 0.662 | 0.002 | 0.30 | 0.68 | 0.68 | 0.64 | 6921 |
| 1741712100 | 0.66 | 0 | 0.00 | 0.654 | 0.684 | 0.63 | 18516 |
| 1741625700 | 0.66 | 0.002 | 0.30 | 0.662 | 0.6879999 | 0.624 | 36420 |
| 1741366500 | 0.658 | -0.028 | -4.08 | 0.672 | 0.684 | 0.65 | 50779 |
| 1741280100 | 0.686 | 0.022 | 3.31 | 0.666 | 0.6939999 | 0.66 | 7106 |
| 1741193700 | 0.664 | 0.004 | 0.61 | 0.664 | 0.676 | 0.644 | 64268 |
| 1741107300 | 0.66 | -0.034 | -4.90 | 0.708 | 0.708 | 0.638 | 78037 |
| 1741020900 | 0.6939999 | -0.004 | -0.57 | 0.706 | 0.706 | 0.684 | 14576 |
| 1740761700 | 0.698 | 0.0040001 | 0.58 | 0.704 | 0.704 | 0.67 | 103143 |
| 1740675300 | 0.6939999 | -0.014 | -1.98 | 0.7 | 0.7 | 0.67 | 40677 |
| 1740588900 | 0.708 | 0 | 0.00 | 0.6939999 | 0.72 | 0.6939999 | 117285 |
| 1740502500 | 0.708 | 0 | 0.00 | 0.7 | 0.716 | 0.676 | 65400 |
| 1740416100 | 0.708 | 0 | 0.00 | 0.704 | 0.722 | 0.7 | 50251 |
| 1740156900 | 0.708 | -0.012 | -1.67 | 0.6919999 | 0.716 | 0.6919999 | 110593 |
| 1740070500 | 0.72 | 0.006 | 0.84 | 0.728 | 0.756 | 0.6919999 | 156452 |
| 1739984100 | 0.714 | -0.034 | -4.55 | 0.758 | 0.77 | 0.698 | 176288 |
| 1739897700 | 0.748 | 0.088 | 13.33 | 0.8199999 | 0.8199999 | 0.722 | 511007 |
| 1739811300 | 0.66 | 0.066 | 11.11 | 0.596 | 0.66 | 0.596 | 419037 |
| 1739552100 | 0.594 | 0.052 | 9.59 | 0.548 | 0.594 | 0.528 | 185258 |
| 1739465700 | 0.542 | 0.022 | 4.23 | 0.518 | 0.542 | 0.518 | 65607 |
| 1739379300 | 0.52 | 0.004 | 0.78 | 0.522 | 0.53 | 0.512 | 90213 |
| 1739292900 | 0.516 | -0.004 | -0.77 | 0.532 | 0.536 | 0.51 | 15899 |
| 1739206500 | 0.52 | 0.004 | 0.78 | 0.526 | 0.544 | 0.504 | 129371 |
| 1738947300 | 0.516 | 0.012 | 2.38 | 0.514 | 0.516 | 0.495 | 2239 |
| 1738860900 | 0.504 | 0 | 0.00 | 0.506 | 0.52 | 0.504 | 2346 |
| 1738774500 | 0.504 | 0.009 | 1.82 | 0.512 | 0.532 | 0.496 | 87078 |
| 1738688100 | 0.495 | 0.031 | 6.68 | 0.481 | 0.53 | 0.466 | 307123 |
| 1738601700 | 0.464 | 0.015 | 3.34 | 0.44 | 0.49 | 0.42 | 108168 |
| 1738342500 | 0.449 | 0.004 | 0.90 | 0.45 | 0.45 | 0.435 | 1686 |
| 1738256100 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.424 | 3112 |
| 1738169700 | 0.44 | 0.003 | 0.69 | 0.423 | 0.44 | 0.421 | 64896 |
| 1738083300 | 0.437 | -0.021 | -4.59 | 0.441 | 0.45 | 0.433 | 7689 |
| 1737996900 | 0.458 | -0.002 | -0.43 | 0.463 | 0.463 | 0.44 | 79511 |
| 1737737700 | 0.46 | -0.009 | -1.92 | 0.451 | 0.471 | 0.443 | 20358 |
| 1737651300 | 0.469 | -0.011 | -2.29 | 0.471 | 0.472 | 0.442 | 46770 |
| 1737564900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737478500 | 0.48 | 0.013 | 2.78 | 0.48 | 0.48 | 0.48 | 21 |
| 1737392100 | 0.467 | -0.003 | -0.64 | 0.45 | 0.47 | 0.45 | 13689 |
| 1737132900 | 0.47 | 0.001 | 0.21 | 0.462 | 0.47 | 0.446 | 41303 |
| 1737046500 | 0.469 | -0.003 | -0.64 | 0.471 | 0.471 | 0.449 | 1603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
