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 | 0.05 | 6.06060606061 | 0.825 | 0.875 | 0.8 | 1331699 | 0.86137351 | DE |
| 4 | 0.075 | 9.375 | 0.8 | 1.05 | 0.775 | 2411857 | 0.90251492 | DE |
| 12 | 0 | 0 | 0.875 | 1.05 | 0.75 | 1384849 | 0.86515134 | DE |
| 26 | -0.275 | -23.9130434783 | 1.15 | 1.175 | 0.75 | 1485254 | 0.96553409 | DE |
| 52 | -0.175 | -16.6666666667 | 1.05 | 1.3 | 0.75 | 1668541 | 1.03710656 | DE |
| 156 | -0.175 | -16.6666666667 | 1.05 | 1.675 | 0.75 | 1948415 | 1.14801163 | DE |
| 260 | 0.585 | 201.724137931 | 0.29 | 2.7 | 0.29 | 3406852 | 1.15393065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 0.875 | 0.025 | 2.94 | 0.85 | 0.875 | 0.8 | 3152750 |
| 1743438600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 505928 |
| 1743183000 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 1988153 |
| 1743096600 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 308831 |
| 1743010200 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 702834 |
| 1742923800 | 0.825 | -0.2 | -19.51 | 0.95 | 0.95 | 0.825 | 6802575 |
| 1742837400 | 1.025 | 0.08 | 7.89 | 0.95 | 1.05 | 0.95 | 2557709 |
| 1742578200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 284908 |
| 1742491800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 512955 |
| 1742405400 | 0.95 | 0 | 0.00 | 0.95 | 1 | 0.95 | 13118195 |
| 1742319000 | 0.95 | 0.15 | 18.75 | 0.8 | 0.975 | 0.8 | 11357767 |
| 1742232600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1180410 |
| 1741973400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1366697 |
| 1741887000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 629602 |
| 1741800600 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 1850736 |
| 1741714200 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 10100 |
| 1741627800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 14878 |
| 1741368600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1699100 |
| 1741282200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 67003 |
| 1741195800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 126000 |
| 1741109400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 12 |
| 1741023000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 6717 |
| 1740763800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 75000 |
| 1740677400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1025237 |
| 1740591000 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 30000 |
| 1740504600 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 87709 |
| 1740418200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1486950 |
| 1740159000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.775 | 2851929 |
| 1740072600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 266111 |
| 1739986200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 445987 |
| 1739899800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 2887030 |
| 1739813400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 749781 |
| 1739554200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1739467800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 205292 |
| 1739381400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1227686 |
| 1739295000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.775 | 4608003 |
| 1739208600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 200011 |
| 1738949400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1850200 |
| 1738863000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1065943 |
| 1738776600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 400000 |
| 1738690200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 451182 |
| 1738603800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 263852 |
| 1738344600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 135067 |
| 1738258200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 252482 |
| 1738171800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 310744 |
| 1738085400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 434902 |
| 1737999000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.775 | 855750 |
| 1737739800 | 0.8 | 0 | 0.00 | 0.8 | 0.825 | 0.775 | 3770885 |
| 1737653400 | 0.8 | -0.075 | -8.57 | 0.875 | 0.875 | 0.8 | 3191930 |
| 1737567000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 600348 |
| 1737480600 | 0.875 | 0 | 0.00 | 0.9 | 0.9 | 0.855 | 50333 |
| 1737394200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 623772 |
| 1737135000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 43000 |
| 1737048600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 137865 |
| 1736962200 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 2500526 |
| 1736875800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 252018 |
| 1736789400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1420 |
| 1736530200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 300000 |
| 1736443800 | 0.9 | 0 | 0.00 | 0.9 | 0.95 | 0.9 | 559755 |
| 1736357400 | 0.9 | 0.025 | 2.86 | 0.875 | 0.9 | 0.875 | 648401 |
| 1736271000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 567549 |
| 1736184600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1213993 |
| 1735925400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 2778635 |
| 1735839000 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.875 | 590386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
