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 | 0.28 | 23.5294117647 | 1.19 | 1.51 | 1.15 | 78500 | 1.41221656 | DE |
| 4 | 0.345 | 30.6666666667 | 1.125 | 1.51 | 1.105 | 25775 | 1.35382638 | DE |
| 12 | 0.395 | 36.7441860465 | 1.075 | 1.51 | 0.968 | 25913 | 1.20360891 | DE |
| 26 | 0.03 | 2.08333333333 | 1.44 | 1.51 | 0.968 | 22229 | 1.16258126 | DE |
| 52 | -0.61 | -29.3269230769 | 2.08 | 2.12 | 0.968 | 18145 | 1.36474986 | DE |
| 156 | -2.28 | -60.8 | 3.75 | 3.85 | 0.968 | 19715 | 2.12017149 | DE |
| 260 | -3.23 | -68.7234042553 | 4.7 | 4.75 | 0.968 | 21938 | 2.4880626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 1.43 | 0 | 0.35 | 1.46 | 1.495 | 1.355 | 150500 |
| 1740675300 | 1.425 | 0.23 | 19.25 | 1.3 | 1.425 | 1.28 | 219000 |
| 1740588900 | 1.195 | 0.04 | 3.02 | 1.185 | 1.215 | 1.175 | 11000 |
| 1740502500 | 1.16 | 0.01 | 0.87 | 1.175 | 1.175 | 1.16 | 6000 |
| 1740416100 | 1.15 | -0.05 | -3.77 | 1.19 | 1.19 | 1.15 | 6000 |
| 1740156900 | 1.195 | -0.01 | -0.83 | 1.215 | 1.215 | 1.17 | 5500 |
| 1740070500 | 1.205 | 0.03 | 2.12 | 1.2 | 1.205 | 1.2 | 1000 |
| 1739984100 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.18 | 1500 |
| 1739897700 | 1.2 | 0.01 | 1.27 | 1.2 | 1.2 | 1.2 | 500 |
| 1739811300 | 1.185 | 0.04 | 3.04 | 1.15 | 1.195 | 1.15 | 7000 |
| 1739552100 | 1.15 | -0.02 | -1.29 | 1.15 | 1.15 | 1.15 | 500 |
| 1739465700 | 1.165 | 0.01 | 0.43 | 1.18 | 1.18 | 1.165 | 5000 |
| 1739379300 | 1.16 | -0.03 | -2.52 | 1.165 | 1.22 | 1.16 | 10500 |
| 1739292900 | 1.19 | 0.02 | 2.15 | 1.17 | 1.205 | 1.17 | 15500 |
| 1739206500 | 1.165 | 0.03 | 2.64 | 1.155 | 1.18 | 1.155 | 8500 |
| 1738947300 | 1.135 | -0.03 | -2.16 | 1.1399999 | 1.1399999 | 1.135 | 4500 |
| 1738860900 | 1.16 | -0.02 | -1.28 | 1.19 | 1.2549999 | 1.16 | 45000 |
| 1738774500 | 1.175 | 0.05 | 4.44 | 1.11 | 1.18 | 1.11 | 13500 |
| 1738688100 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.105 | 4000 |
| 1738601700 | 1.125 | -0.01 | -0.88 | 1.125 | 1.125 | 1.125 | 500 |
| 1738342500 | 1.135 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.125 | 2500 |
| 1738256100 | 1.135 | -0.01 | -0.44 | 1.155 | 1.17 | 1.1299999 | 16500 |
| 1738169700 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.12 | 4000 |
| 1738083300 | 1.1299999 | 0.03 | 2.73 | 1.145 | 1.145 | 1.1299999 | 3500 |
| 1737996900 | 1.1 | -0.02 | -1.79 | 1.07 | 1.1 | 1.055 | 13500 |
| 1737737700 | 1.12 | 0 | 0.00 | 1.115 | 1.12 | 1.1 | 9000 |
| 1737651300 | 1.12 | -0.02 | -1.75 | 1.115 | 1.12 | 1.115 | 1500 |
| 1737564900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737478500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 500 |
| 1737392100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737132900 | 1.1399999 | 0.02 | 1.79 | 1.105 | 1.1399999 | 1.105 | 9500 |
| 1737046500 | 1.12 | -0.03 | -2.18 | 1.145 | 1.145 | 1.12 | 18500 |
| 1736960100 | 1.145 | 0.01 | 0.44 | 1.15 | 1.165 | 1.12 | 6500 |
| 1736873700 | 1.1399999 | -0.03 | -2.15 | 1.145 | 1.16 | 1.12 | 26000 |
| 1736787300 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.165 | 0 |
| 1736528100 | 1.165 | -0.05 | -4.12 | 1.24 | 1.3 | 1.155 | 87500 |
| 1736441700 | 1.215 | 0.08 | 7.05 | 1.12 | 1.22 | 1.12 | 37000 |
| 1736355300 | 1.135 | -0.01 | -0.87 | 1.125 | 1.135 | 1.1 | 13000 |
| 1736268900 | 1.145 | -0.01 | -0.43 | 1.2 | 1.28 | 1.1399999 | 176000 |
| 1736182500 | 1.15 | 0.06 | 5.50 | 1.145 | 1.18 | 1.11 | 123000 |
| 1735923300 | 1.09 | 0.06 | 5.83 | 1.04 | 1.12 | 1.04 | 36000 |
| 1735836900 | 1.03 | -0.01 | -0.48 | 1.03 | 1.03 | 1.03 | 2000 |
| 1735577700 | 1.035 | -0.02 | -1.43 | 1.055 | 1.06 | 1.035 | 12500 |
| 1735318500 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.05 | 2000 |
| 1734972900 | 1.04 | 0.01 | 0.48 | 1.02 | 1.04 | 1.02 | 2000 |
| 1734713700 | 1.035 | -0.01 | -0.48 | 1.045 | 1.045 | 1.02 | 9500 |
| 1734627300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1734540900 | 1.04 | -0.04 | -3.70 | 1.08 | 1.08 | 1.02 | 30000 |
| 1734454500 | 1.08 | 0.04 | 3.35 | 1.06 | 1.08 | 1.04 | 20500 |
| 1734368100 | 1.045 | 0.01 | 1.46 | 1.045 | 1.065 | 1.025 | 25000 |
| 1734108900 | 1.03 | 0.04 | 4.25 | 0.982 | 1.03 | 0.98 | 26000 |
| 1734022500 | 0.988 | 0.014 | 1.44 | 0.97 | 1 | 0.97 | 35000 |
| 1733936100 | 0.974 | -0.02 | -2.01 | 0.98 | 0.98 | 0.968 | 21000 |
| 1733849700 | 0.994 | -0.031 | -3.02 | 1.01 | 1.01 | 0.99 | 31000 |
| 1733763300 | 1.025 | -0.04 | -3.30 | 1.075 | 1.075 | 1.01 | 24000 |
| 1733504100 | 1.06 | -0.01 | -0.93 | 1.075 | 1.1 | 1.055 | 40000 |
| 1733417700 | 1.07 | 0.01 | 0.47 | 1.06 | 1.07 | 1.025 | 32000 |
| 1733331300 | 1.065 | 0.03 | 3.40 | 1.03 | 1.065 | 1.02 | 16500 |
| 1733244900 | 1.03 | 0.02 | 1.98 | 1.0149999 | 1.03 | 1.01 | 12500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
