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 | 0 | 1.5 | 1.5 | 1.4 | 192596 | 1.44099646 | DE |
| 4 | -0.25 | -14.2857142857 | 1.75 | 1.8 | 1.4 | 284722 | 1.55962726 | DE |
| 12 | -0.95 | -38.7755102041 | 2.45 | 2.45 | 1.4 | 534947 | 1.63900383 | DE |
| 26 | -0.65 | -30.2325581395 | 2.15 | 3.35 | 1.4 | 395528 | 2.02150401 | DE |
| 52 | -3.15 | -67.7419354839 | 4.65 | 4.9 | 1.4 | 281643 | 2.32154849 | DE |
| 156 | -1.35 | -47.3684210526 | 2.85 | 5.25 | 1.4 | 235938 | 2.59688952 | DE |
| 260 | -1.7 | -53.125 | 3.2 | 6.75 | 1.4 | 217172 | 2.96177954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 178936 |
| 1726763400 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 213815 |
| 1726677000 | 1.4 | 0 | 0.00 | 1.4 | 1.5 | 1.4 | 169044 |
| 1726590600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1726504200 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.4 | 292242 |
| 1726245000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 287881 |
| 1726158600 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.495 | 148979 |
| 1726072200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 153674 |
| 1725985800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 202910 |
| 1725899400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 159408 |
| 1725640200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 322339 |
| 1725553800 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 141247 |
| 1725467400 | 1.525 | -0.05 | -3.17 | 1.575 | 1.575 | 1.525 | 377797 |
| 1725381000 | 1.575 | -0.03 | -1.56 | 1.55 | 1.6 | 1.55 | 480080 |
| 1725294600 | 1.6 | -0.1 | -5.88 | 1.55 | 1.7 | 1.55 | 1245717 |
| 1725035400 | 1.7 | 0.1 | 6.25 | 1.55 | 1.7 | 1.55 | 300001 |
| 1724949000 | 1.6 | 0 | 0.00 | 1.55 | 1.6 | 1.55 | 3467 |
| 1724862600 | 1.6 | 0 | 0.00 | 1.55 | 1.6 | 1.55 | 4363 |
| 1724776200 | 1.6 | -0.15 | -8.57 | 1.75 | 1.8 | 1.6 | 520722 |
| 1724430600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 386032 |
| 1724344200 | 1.75 | 0 | 0.00 | 1.75 | 1.825 | 1.75 | 551492 |
| 1724257800 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 1211470 |
| 1724171400 | 1.7 | 0.13 | 7.94 | 1.6 | 1.7 | 1.575 | 1666726 |
| 1724085000 | 1.575 | 0.02 | 1.61 | 1.6 | 1.6 | 1.55 | 337269 |
| 1723825800 | 1.55 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 644917 |
| 1723739400 | 1.55 | -0.03 | -1.59 | 1.6 | 1.6 | 1.525 | 338087 |
| 1723653000 | 1.575 | -0.08 | -4.55 | 1.65 | 1.65 | 1.45 | 884459 |
| 1723566600 | 1.65 | 0.05 | 3.12 | 1.65 | 1.65 | 1.6 | 1212665 |
| 1723480200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 488747 |
| 1723221000 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 162845 |
| 1723134600 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 669692 |
| 1723048200 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 52764 |
| 1722961800 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 50459 |
| 1722875400 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 243 |
| 1722616200 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 1079143 |
| 1722529800 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 249755 |
| 1722443400 | 1.6 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 514320 |
| 1722357000 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.55 | 692001 |
| 1722270600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 95507 |
| 1722011400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 576601 |
| 1721925000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 169400 |
| 1721838600 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.575 | 1204039 |
| 1721752200 | 1.6 | 0.03 | 1.59 | 1.6 | 1.675 | 1.575 | 195242 |
| 1721665800 | 1.575 | -0.13 | -7.35 | 1.65 | 1.75 | 1.575 | 809033 |
| 1721406600 | 1.7 | 0.1 | 6.25 | 1.575 | 1.7 | 1.45 | 840577 |
| 1721320200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.575 | 453604 |
| 1721233800 | 1.6 | -0.05 | -3.03 | 1.675 | 1.675 | 1.575 | 423992 |
| 1721147400 | 1.65 | 0.02 | 1.54 | 1.65 | 1.675 | 1.625 | 1506236 |
| 1721061000 | 1.625 | 0 | 0.00 | 1.65 | 1.65 | 1.625 | 78420 |
| 1720801800 | 1.625 | -0.08 | -4.41 | 1.65 | 1.725 | 1.625 | 704094 |
| 1720715400 | 1.7 | 0.08 | 4.62 | 1.625 | 1.7 | 1.625 | 160799 |
| 1720629000 | 1.625 | -0.06 | -3.27 | 1.65 | 1.65 | 1.625 | 75009 |
| 1720542600 | 1.68 | 0 | 0.30 | 1.7 | 1.7 | 1.625 | 831987 |
| 1720456200 | 1.675 | 0 | 0.00 | 1.7 | 1.7 | 1.675 | 501550 |
| 1720197000 | 1.675 | 0 | 0.00 | 1.7 | 1.7 | 1.675 | 69054 |
| 1720110600 | 1.675 | -0.03 | -1.47 | 1.7 | 1.7 | 1.675 | 356885 |
| 1720024200 | 1.7 | -0.05 | -2.86 | 1.675 | 1.7 | 1.65 | 831351 |
| 1719937800 | 1.75 | 0.13 | 7.69 | 1.625 | 1.75 | 1.575 | 2120990 |
| 1719851400 | 1.625 | -0.83 | -33.67 | 1.625 | 1.625 | 1.625 | 3174049 |
| 1719592200 | 2.45 | -0.19 | -7.20 | 2.45 | 2.45 | 2.45 | 166692 |
| 1719505800 | 2.64 | 0.19 | 7.76 | 2.45 | 2.64 | 2.45 | 386519 |
| 1719419400 | 2.45 | 0 | 0.00 | 2.45 | 2.62 | 2.45 | 45838 |
| 1719333000 | 2.45 | 0 | 0.00 | 2.45 | 2.6 | 2.45 | 21961 |
| 1719246600 | 2.45 | 0.05 | 2.08 | 2.4 | 2.5 | 2.4 | 127761 |
| 1718987400 | 2.4 | -0.2 | -7.69 | 2.4 | 2.4 | 2.4 | 115464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
