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 | 0.0315 | 3.7522334723 | 0.8395 | 0.905 | 0.8395 | 12295 | 0.88309719 | DE |
| 4 | -0.0335 | -3.7037037037 | 0.9045 | 0.922 | 0.8105 | 25253 | 0.85946651 | DE |
| 12 | 0.0415 | 5.00301386377 | 0.8295 | 1.139 | 0.8005 | 25960 | 0.93610659 | DE |
| 26 | 0.121 | 16.1333333333 | 0.75 | 1.139 | 0.6885 | 29380 | 0.89424505 | DE |
| 52 | 0.3295 | 60.8494921514 | 0.5415 | 1.139 | 0.5305 | 33161 | 0.79739991 | DE |
| 156 | 0.3295 | 60.8494921514 | 0.5415 | 1.139 | 0.5305 | 33161 | 0.79739991 | DE |
| 260 | 0.3295 | 60.8494921514 | 0.5415 | 1.139 | 0.5305 | 33161 | 0.79739991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720556760 | 0.8715 | -0.0185 | -2.08 | 0.8715 | 0.8825 | 0.8715 | 2501 |
| 1720470360 | 0.89 | -0.0055 | -0.61 | 0.896 | 0.896 | 0.8795 | 43935 |
| 1720211220 | 0.8955 | -0.0095 | -1.05 | 0.8915 | 0.8955 | 0.885 | 1490 |
| 1720124820 | 0.905 | 0.055 | 6.47 | 0.9015 | 0.905 | 0.9015 | 2830 |
| 1720038420 | 0.85 | 0.0395 | 4.87 | 0.8395 | 0.8795 | 0.8395 | 10718 |
| 1719952020 | 0.8105 | -0.0245 | -2.93 | 0.8199999 | 0.8199999 | 0.8105 | 154190 |
| 1719865620 | 0.835 | 0.0145 | 1.77 | 0.8345 | 0.8355 | 0.8205 | 4412 |
| 1719606420 | 0.8205 | -0.0145 | -1.74 | 0.8455 | 0.8455 | 0.8205 | 12290 |
| 1719520020 | 0.835 | -0.009 | -1.07 | 0.839 | 0.839 | 0.8209999 | 29376 |
| 1719433620 | 0.844 | -0.0075 | -0.88 | 0.8465 | 0.8465 | 0.8205 | 26566 |
| 1719347160 | 0.8515 | 0 | 0.00 | 0.873 | 0.873 | 0.8515 | 1180 |
| 1719260820 | 0.8515 | -0.038 | -4.27 | 0.8705 | 0.8705 | 0.8365 | 41430 |
| 1719001620 | 0.8895 | -0.0325 | -3.52 | 0.918 | 0.918 | 0.8885 | 20880 |
| 1718915160 | 0.922 | 0.0115 | 1.26 | 0.91 | 0.922 | 0.8945 | 3311 |
| 1718828820 | 0.9105 | 0.026 | 2.94 | 0.902 | 0.9105 | 0.8815 | 30650 |
| 1718742360 | 0.8845 | 0.014 | 1.61 | 0.88 | 0.8845 | 0.8705 | 28349 |
| 1718656020 | 0.8705 | -0.049 | -5.33 | 0.8905 | 0.8905 | 0.8705 | 7925 |
| 1718396820 | 0.9195 | 0.01 | 1.10 | 0.9195 | 0.9195 | 0.9195 | 4050 |
| 1718310420 | 0.9095 | -0.0125 | -1.36 | 0.9095 | 0.9095 | 0.8745 | 17882 |
| 1718224020 | 0.922 | 0.0015 | 0.16 | 0.9045 | 0.922 | 0.9 | 61089 |
| 1718137620 | 0.9205 | -0.0255 | -2.70 | 0.9255 | 0.9485 | 0.9205 | 8416 |
| 1718051220 | 0.946 | 0.008 | 0.85 | 0.9375 | 0.946 | 0.9185 | 28558 |
| 1717792020 | 0.938 | 0.0115 | 1.24 | 0.949 | 0.9765 | 0.938 | 36879 |
| 1717705620 | 0.9265 | -0.033 | -3.44 | 0.9505 | 0.9505 | 0.9265 | 19300 |
| 1717619220 | 0.9595 | -0.04 | -4.00 | 0.9715 | 0.9715 | 0.9505 | 5890 |
| 1717532820 | 0.9995 | -0.0015 | -0.15 | 1.0189999 | 1.02 | 0.97 | 41544 |
| 1717446420 | 1.0009999 | 0.01 | 1.06 | 1.038 | 1.0389999 | 1.0009999 | 11764 |
| 1717187220 | 0.9905 | -0.001 | -0.10 | 1.018 | 1.018 | 0.9905 | 5466 |
| 1717100820 | 0.9915 | -0.0315 | -3.08 | 0.9915 | 0.9915 | 0.9655 | 7550 |
| 1717014420 | 1.0229999 | 0 | 0.39 | 1.0229999 | 1.0229999 | 1 | 27975 |
| 1716928020 | 1.0189999 | 0 | 0.30 | 0.9995 | 1.0189999 | 0.99 | 52836 |
| 1716841560 | 1.016 | 0.01 | 0.99 | 1.026 | 1.026 | 1.0149999 | 15440 |
| 1716582420 | 1.006 | -0.04 | -4.19 | 1.0209999 | 1.0209999 | 1.006 | 20963 |
| 1716496020 | 1.05 | -0.03 | -2.69 | 1.063 | 1.069 | 1.05 | 47110 |
| 1716409620 | 1.079 | -0.01 | -0.92 | 1.125 | 1.139 | 1.079 | 87853 |
| 1716323160 | 1.089 | 0.01 | 0.55 | 1.084 | 1.1 | 1.075 | 54730 |
| 1716236760 | 1.083 | 0.04 | 3.54 | 1.083 | 1.083 | 1.083 | 900 |
| 1715977620 | 1.046 | 0.03 | 2.95 | 1.0309999 | 1.046 | 1.018 | 29520 |
| 1715891220 | 1.016 | -0.01 | -1.17 | 1.05 | 1.05 | 1.016 | 31000 |
| 1715804820 | 1.028 | 0.02 | 1.88 | 0.992 | 1.028 | 0.9905 | 4110 |
| 1715718420 | 1.0089999 | 0.01 | 0.90 | 0.9705 | 1.0089999 | 0.9595 | 19724 |
| 1715631960 | 1 | -0.011 | -1.09 | 1.0009999 | 1.0329999 | 1 | 20957 |
| 1715372820 | 1.0109999 | 0.01 | 0.80 | 1.01 | 1.053 | 1.01 | 5112 |
| 1715286420 | 1.0029999 | 0.01 | 1.31 | 1.004 | 1.004 | 0.9595 | 3985 |
| 1715200020 | 0.99 | -0.018 | -1.79 | 0.9875 | 1.026 | 0.9875 | 23521 |
| 1715113620 | 1.008 | 0.01 | 0.85 | 1 | 1.052 | 1 | 20613 |
| 1715027220 | 0.9995 | 0.0495 | 5.21 | 0.9805 | 0.9995 | 0.9805 | 4260 |
| 1714768020 | 0.95 | 0 | 0.00 | 0.9495 | 0.95 | 0.9495 | 61763 |
| 1714681560 | 0.95 | 0.087 | 10.08 | 0.9335 | 0.95 | 0.9205 | 163430 |
| 1714508820 | 0.863 | -0.0205 | -2.32 | 0.8995 | 0.8995 | 0.863 | 38693 |
| 1714422420 | 0.8835 | 0.05 | 6.00 | 0.8835 | 0.8835 | 0.8835 | 5833 |
| 1714163220 | 0.8335 | 0.0195001 | 2.40 | 0.8295 | 0.848 | 0.8195 | 63760 |
| 1714076820 | 0.8139999 | -0.031 | -3.67 | 0.8145 | 0.8145 | 0.8139999 | 14942 |
| 1713990420 | 0.845 | 0.0245 | 2.99 | 0.845 | 0.845 | 0.845 | 4000 |
| 1713903960 | 0.8205 | 0.0005001 | 0.06 | 0.8395 | 0.8395 | 0.8105 | 4703 |
| 1713817560 | 0.8199999 | -0.0055 | -0.67 | 0.8189999 | 0.8495 | 0.8189999 | 19108 |
| 1713558420 | 0.8255 | 0.0115001 | 1.41 | 0.8255 | 0.8255 | 0.8255 | 400 |
| 1713472020 | 0.8139999 | 0.0089999 | 1.12 | 0.8005 | 0.8155 | 0.8005 | 3540 |
| 1713385620 | 0.805 | -0.0295 | -3.54 | 0.8295 | 0.8295 | 0.805 | 15446 |
| 1713299220 | 0.8345 | -0.0655 | -7.28 | 0.874 | 0.874 | 0.8225 | 76926 |
| 1713212820 | 0.9 | 0 | 0.00 | 0.9005 | 0.93 | 0.9 | 30961 |
| 1712953620 | 0.9 | 0.015 | 1.69 | 0.902 | 0.9375 | 0.9 | 19461 |
| 1712867220 | 0.885 | 0.0255 | 2.97 | 0.8845 | 0.885 | 0.8845 | 7250 |
| 1712780760 | 0.8595 | 0.012 | 1.42 | 0.841 | 0.865 | 0.841 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
