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 | 4.87804878049 | 1.025 | 1.125 | 1 | 6710119 | 1.07900137 | DE |
| 4 | -0.075 | -6.52173913043 | 1.15 | 1.225 | 1 | 5261054 | 1.11329219 | DE |
| 12 | -0.4 | -27.1186440678 | 1.475 | 1.5 | 1 | 6342961 | 1.20397297 | DE |
| 26 | 0 | 0 | 1.075 | 2.2 | 0.85 | 14832922 | 1.42274083 | DE |
| 52 | 0.59 | 121.649484536 | 0.485 | 2.2 | 0.245 | 18528154 | 0.96652739 | DE |
| 156 | -2.875 | -72.7848101266 | 3.95 | 6.85 | 0.245 | 14376119 | 1.61510676 | DE |
| 260 | 0.69 | 179.220779221 | 0.385 | 11.35 | 0.245 | 16206883 | 2.54267926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727886600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 2513747 |
| 1727800200 | 1.075 | -0.03 | -2.27 | 1.075 | 1.125 | 1.075 | 9808589 |
| 1727713800 | 1.1 | 0.08 | 7.32 | 1.05 | 1.1 | 1.0275 | 8686742 |
| 1727454600 | 1.025 | -0.08 | -6.82 | 1 | 1.025 | 1 | 4614983 |
| 1727368200 | 1.1 | 0.08 | 7.32 | 1.025 | 1.1 | 1 | 6881325 |
| 1727281800 | 1.025 | 0.01 | 0.99 | 1.025 | 1.025 | 1.025 | 3387751 |
| 1727195400 | 1.0149999 | -0.07 | -6.02 | 1.05 | 1.05 | 1.0149999 | 4493666 |
| 1727109000 | 1.08 | 0.01 | 0.47 | 1.075 | 1.08 | 1.05 | 4275410 |
| 1726849800 | 1.075 | -0.01 | -0.46 | 1.075 | 1.075 | 1.05 | 2879449 |
| 1726763400 | 1.08 | -0.02 | -1.82 | 1.075 | 1.08 | 1.05 | 4399675 |
| 1726677000 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.05 | 1917397 |
| 1726590600 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.05 | 7325248 |
| 1726504200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2079373 |
| 1726245000 | 1.1 | -0.1 | -8.33 | 1.1 | 1.1 | 1.1 | 1518701 |
| 1726158600 | 1.2 | -0.01 | -0.83 | 1.15 | 1.2 | 1.1 | 812501 |
| 1726072200 | 1.21 | 0.06 | 5.22 | 1.15 | 1.21 | 1.075 | 6064968 |
| 1725985800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1554477 |
| 1725899400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 4116675 |
| 1725640200 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 2647821 |
| 1725553800 | 1.175 | 0 | 0.00 | 1.125 | 1.225 | 1.1 | 14641717 |
| 1725467400 | 1.175 | 0.01 | 0.43 | 1.15 | 1.175 | 1.075 | 11494347 |
| 1725381000 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.15 | 4987751 |
| 1725294600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 2879964 |
| 1725035400 | 1.2 | -0.03 | -2.04 | 1.2 | 1.2 | 1.2 | 2508047 |
| 1724949000 | 1.225 | 0.03 | 2.08 | 1.2 | 1.225 | 1.2 | 1254065 |
| 1724862600 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.175 | 5077449 |
| 1724776200 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.175 | 5141384 |
| 1724430600 | 1.225 | -0.05 | -3.92 | 1.275 | 1.3 | 1.225 | 4294748 |
| 1724344200 | 1.275 | 0.05 | 4.08 | 1.225 | 1.35 | 1.225 | 14300628 |
| 1724257800 | 1.225 | 0.03 | 2.08 | 1.2 | 1.225 | 1.1 | 13021524 |
| 1724171400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 2779551 |
| 1724085000 | 1.2 | 0 | 0.00 | 1.2 | 1.225 | 1.2 | 3422393 |
| 1723825800 | 1.2 | -0.05 | -4.00 | 1.2 | 1.2 | 1.2 | 2366324 |
| 1723739400 | 1.25 | -0.03 | -1.96 | 1.275 | 1.275 | 1.2 | 4140635 |
| 1723653000 | 1.275 | 0.08 | 6.25 | 1.2 | 1.3 | 1.2 | 5122595 |
| 1723566600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1572117 |
| 1723480200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.29 | 1.2 | 3998302 |
| 1723221000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 2720397 |
| 1723134600 | 1.3 | -0.08 | -5.45 | 1.375 | 1.45 | 1.3 | 2379545 |
| 1723048200 | 1.375 | 0.02 | 1.85 | 1.35 | 1.4 | 1.3 | 18065593 |
| 1722961800 | 1.35 | 0.08 | 5.88 | 1.275 | 1.375 | 1.225 | 12035378 |
| 1722875400 | 1.275 | 0.08 | 6.25 | 1.2 | 1.325 | 1.075 | 20172586 |
| 1722616200 | 1.2 | 0.08 | 6.67 | 1.125 | 1.25 | 1.075 | 22890117 |
| 1722529800 | 1.125 | 0.05 | 4.65 | 1.075 | 1.15 | 1.075 | 7273498 |
| 1722443400 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.075 | 6220798 |
| 1722357000 | 1.15 | 0.08 | 6.98 | 1.075 | 1.15 | 1.075 | 8344032 |
| 1722270600 | 1.075 | 0.02 | 2.38 | 1.05 | 1.075 | 1.05 | 4357027 |
| 1722011400 | 1.05 | -0.1 | -8.70 | 1.15 | 1.15 | 1.05 | 6869866 |
| 1721925000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 3276710 |
| 1721838600 | 1.15 | -0.01 | -0.86 | 1.175 | 1.175 | 1.15 | 6442234 |
| 1721752200 | 1.16 | -0.03 | -2.52 | 1.175 | 1.175 | 1.125 | 11197818 |
| 1721665800 | 1.19 | -0.04 | -2.86 | 1.225 | 1.225 | 1.175 | 5087679 |
| 1721406600 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.225 | 3759447 |
| 1721320200 | 1.25 | -0.08 | -5.66 | 1.325 | 1.325 | 1.25 | 9117113 |
| 1721233800 | 1.325 | 0.01 | 1.15 | 1.25 | 1.35 | 1.25 | 6885129 |
| 1721147400 | 1.31 | 0.04 | 2.75 | 1.275 | 1.31 | 1.25 | 6020226 |
| 1721061000 | 1.275 | -0.05 | -3.41 | 1.325 | 1.325 | 1.275 | 3907605 |
| 1720801800 | 1.32 | -0.11 | -7.69 | 1.325 | 1.375 | 1.3 | 6397915 |
| 1720715400 | 1.43 | 0.08 | 5.93 | 1.3 | 1.43 | 1.275 | 4082292 |
| 1720629000 | 1.35 | -0.18 | -11.76 | 1.475 | 1.5 | 1.25 | 15725032 |
| 1720542600 | 1.53 | -0.02 | -1.29 | 1.55 | 1.575 | 1.45 | 11710750 |
| 1720456200 | 1.55 | 0.17 | 12.32 | 1.425 | 1.65 | 1.375 | 28475519 |
| 1720197000 | 1.3799999 | 0.15 | 12.65 | 1.225 | 1.45 | 1.225 | 12577953 |
| 1720110600 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 3064168 |
| 1720024200 | 1.225 | -0.02 | -1.21 | 1.225 | 1.225 | 1.225 | 2528548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
