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 | 0.018 | 2.88924558587 | 0.623 | 0.646 | 0.623 | 534 | 0.64536102 | DE |
| 4 | 0.043 | 7.19063545151 | 0.598 | 0.646 | 0.5689999 | 2367 | 0.58412805 | DE |
| 12 | 0.0630001 | 10.899673166 | 0.5779999 | 0.76 | 0.5689999 | 1649 | 0.63366179 | DE |
| 26 | -0.749 | -53.8848920863 | 1.39 | 1.57 | 0.53 | 2474 | 0.68356891 | DE |
| 52 | -0.579 | -47.4590163934 | 1.22 | 1.57 | 0.53 | 2060 | 0.86458713 | DE |
| 156 | -0.579 | -47.4590163934 | 1.22 | 1.57 | 0.53 | 2060 | 0.86458713 | DE |
| 260 | -0.579 | -47.4590163934 | 1.22 | 1.57 | 0.53 | 2060 | 0.86458713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 0.644 | -0.002 | -0.31 | 0.644 | 0.644 | 0.644 | 500 |
| 1722284760 | 0.646 | 0.023 | 3.69 | 0.646 | 0.646 | 0.646 | 1100 |
| 1722025620 | 0.623 | 0 | 0.00 | 0.623 | 0.623 | 0.623 | 0 |
| 1721939220 | 0.623 | 0 | 0.00 | 0.623 | 0.623 | 0.623 | 0 |
| 1721852820 | 0.623 | 0.022 | 3.66 | 0.623 | 0.623 | 0.623 | 1 |
| 1721766420 | 0.601 | 0.006 | 1.01 | 0.612 | 0.612 | 0.601 | 19 |
| 1721679960 | 0.595 | 0.0220001 | 3.84 | 0.594 | 0.595 | 0.594 | 3000 |
| 1721420760 | 0.5729999 | -0.013 | -2.22 | 0.5729999 | 0.5729999 | 0.5729999 | 7155 |
| 1721334360 | 0.586 | 0.0170001 | 2.99 | 0.586 | 0.586 | 0.586 | 2000 |
| 1721247960 | 0.5689999 | 0 | 0.00 | 0.5689999 | 0.5689999 | 0.5689999 | 0 |
| 1721161560 | 0.5689999 | -0.043 | -7.03 | 0.5719999 | 0.5719999 | 0.5689999 | 10000 |
| 1721075160 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 0 |
| 1720815960 | 0.612 | 0 | 0.00 | 0.612 | 0.612 | 0.612 | 0 |
| 1720729560 | 0.612 | 0.004 | 0.66 | 0.612 | 0.612 | 0.612 | 590 |
| 1720643220 | 0.608 | 0.011 | 1.84 | 0.608 | 0.608 | 0.608 | 312 |
| 1720556760 | 0.597 | 0 | 0.00 | 0.597 | 0.597 | 0.597 | 0 |
| 1720470360 | 0.597 | -0.001 | -0.17 | 0.597 | 0.597 | 0.597 | 3321 |
| 1720211220 | 0.598 | 0 | 0.00 | 0.598 | 0.598 | 0.598 | 0 |
| 1720124820 | 0.598 | -0.003 | -0.50 | 0.598 | 0.598 | 0.598 | 400 |
| 1720038420 | 0.601 | 0 | 0.00 | 0.601 | 0.601 | 0.601 | 0 |
| 1719952020 | 0.601 | 0 | 0.00 | 0.601 | 0.601 | 0.601 | 0 |
| 1719865620 | 0.601 | 0.011 | 1.86 | 0.61 | 0.61 | 0.59 | 238 |
| 1719606360 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1719519960 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1719433560 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1719347160 | 0.59 | -0.016 | -2.64 | 0.588 | 0.59 | 0.588 | 2768 |
| 1719260820 | 0.606 | -0.009 | -1.46 | 0.606 | 0.606 | 0.606 | 17 |
| 1719001560 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1718915160 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1718828760 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1718742360 | 0.615 | -0.006 | -0.97 | 0.615 | 0.615 | 0.615 | 1000 |
| 1718656020 | 0.621 | 0 | 0.00 | 0.621 | 0.621 | 0.621 | 0 |
| 1718396820 | 0.621 | 0 | 0.00 | 0.621 | 0.621 | 0.621 | 0 |
| 1718310420 | 0.621 | -0.032 | -4.90 | 0.621 | 0.621 | 0.621 | 250 |
| 1718224020 | 0.653 | 0 | 0.00 | 0.653 | 0.653 | 0.653 | 0 |
| 1718137620 | 0.653 | -0.013 | -1.95 | 0.653 | 0.653 | 0.653 | 800 |
| 1718051220 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1717792020 | 0.666 | -0.012 | -1.77 | 0.666 | 0.666 | 0.666 | 67 |
| 1717705620 | 0.678 | 0 | 0.00 | 0.678 | 0.678 | 0.678 | 0 |
| 1717619220 | 0.678 | 0 | 0.00 | 0.678 | 0.678 | 0.678 | 0 |
| 1717532820 | 0.678 | 0 | 0.00 | 0.678 | 0.678 | 0.678 | 0 |
| 1717446420 | 0.678 | -0.018 | -2.59 | 0.665 | 0.678 | 0.665 | 1599 |
| 1717187220 | 0.6959999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1717100820 | 0.6959999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1717014420 | 0.6959999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1716928020 | 0.6959999 | -0.015 | -2.11 | 0.6959999 | 0.6959999 | 0.6959999 | 951 |
| 1716841560 | 0.711 | 0.0140001 | 2.01 | 0.711 | 0.711 | 0.711 | 1500 |
| 1716582420 | 0.6969999 | -0.053 | -7.07 | 0.6969999 | 0.6969999 | 0.6969999 | 1 |
| 1716496020 | 0.75 | -0.005 | -0.66 | 0.75 | 0.75 | 0.75 | 14 |
| 1716409560 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1716323160 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1716236760 | 0.755 | -0.005 | -0.66 | 0.755 | 0.755 | 0.755 | 1900 |
| 1715977620 | 0.76 | 0.076 | 11.11 | 0.707 | 0.76 | 0.707 | 8456 |
| 1715891220 | 0.684 | 0.026 | 3.95 | 0.684 | 0.684 | 0.684 | 135 |
| 1715804820 | 0.658 | 0.036 | 5.79 | 0.648 | 0.658 | 0.648 | 67 |
| 1715718420 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1715632020 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1715372820 | 0.622 | 0.0440001 | 7.61 | 0.622 | 0.622 | 0.622 | 1300 |
| 1715286420 | 0.5779999 | 0.01 | 1.76 | 0.5779999 | 0.5779999 | 0.5779999 | 1 |
| 1715200020 | 0.5679999 | 0 | 0.00 | 0.5679999 | 0.5679999 | 0.5679999 | 0 |
| 1715113620 | 0.5679999 | 0.0109999 | 1.97 | 0.585 | 0.585 | 0.5679999 | 65 |
| 1715027160 | 0.557 | 0 | 0.00 | 0.557 | 0.557 | 0.557 | 0 |
| 1714767960 | 0.557 | 0 | 0.00 | 0.557 | 0.557 | 0.557 | 0 |
| 1714681560 | 0.557 | -0.002 | -0.36 | 0.556 | 0.5639999 | 0.554 | 4863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
