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 | 5.71428571429 | 0.875 | 0.9775 | 0.85 | 109593 | 0.91368705 | DE |
| 4 | 0.225 | 32.1428571429 | 0.7 | 1.1 | 0.65 | 93114 | 0.9024659 | DE |
| 12 | 0.025 | 2.77777777778 | 0.9 | 1.45 | 0.65 | 46705 | 0.8966556 | DE |
| 26 | -0.675 | -42.1875 | 1.6 | 1.7 | 0.65 | 33162 | 0.9990888 | DE |
| 52 | -1.125 | -54.8780487805 | 2.05 | 3.45 | 0.65 | 39856 | 1.79317896 | DE |
| 156 | -0.775 | -45.5882352941 | 1.7 | 4.93 | 0.65 | 41811 | 1.86060777 | DE |
| 260 | -23.575 | -96.2244897959 | 24.5 | 26.96 | 0.65 | 63868 | 5.00392873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732897620 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.9 | 0 |
| 1732808160 | 0.925 | 0 | 0.00 | 0.925 | 0.9775 | 0.8725 | 300001 |
| 1732721820 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.9 | 0 |
| 1732638480 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1732548840 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.85 | 0 |
| 1732289460 | 0.9 | 0.025 | 2.86 | 0.875 | 0.9 | 0.85 | 247964 |
| 1732203480 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.85 | 0 |
| 1732120140 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.85 | 200000 |
| 1732033620 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.85 | 0 |
| 1731947580 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.85 | 0 |
| 1731688080 | 0.875 | 0 | 0.00 | 0.875 | 0.945 | 0.85 | 55000 |
| 1731598260 | 0.875 | -0.075 | -7.89 | 0.95 | 0.95 | 0.85 | 0 |
| 1731511920 | 0.95 | 0.125 | 15.15 | 0.825 | 1 | 0.775 | 300000 |
| 1731428820 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.775 | 0 |
| 1731342540 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.775 | 0 |
| 1731083160 | 0.875 | -0.025 | -2.78 | 0.875 | 1.1 | 0.8 | 470497 |
| 1730993820 | 0.9 | 0.2 | 28.57 | 0.7 | 0.925 | 0.65 | 195713 |
| 1730910480 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1730824080 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1730737740 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1730475300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1730388900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1730305440 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.65 | 0 |
| 1730193840 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 0 |
| 1730132940 | 0.725 | 0.025 | 3.57 | 0.7 | 0.8 | 0.65 | 0 |
| 1729869960 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
| 1729783680 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.65 | 0 |
| 1729697340 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.6665 | 50000 |
| 1729610340 | 0.725 | -0.025 | -3.33 | 0.75 | 0.9 | 0.7 | 5000 |
| 1729524420 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.7 | 0 |
| 1729262100 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.7 | 0 |
| 1729178580 | 0.775 | 0.05 | 6.90 | 0.725 | 0.9 | 0.725 | 0 |
| 1729092540 | 0.725 | 0.025 | 3.57 | 0.7 | 0.749 | 0.65 | 57905 |
| 1729006140 | 0.7 | -0.05 | -6.67 | 0.75 | 0.85 | 0.7 | 0 |
| 1728919680 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.6555 | 3756 |
| 1728657480 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.6555 | 100000 |
| 1728574140 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1728484740 | 0.75 | 0 | 0.00 | 0.75 | 0.825 | 0.75 | 0 |
| 1728401340 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1728311580 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.6555 | 20000 |
| 1728053040 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.6995 | 14295 |
| 1727966700 | 0.7 | -0.175 | -20.00 | 0.875 | 0.9 | 0.65 | 0 |
| 1727882940 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.875 | 0 |
| 1727793720 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.875 | 0 |
| 1727710080 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.765 | 119496 |
| 1727447580 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.875 | 0 |
| 1727364240 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.765 | 42214 |
| 1727277960 | 0.9 | 0 | 0.00 | 0.9 | 0.96 | 0.9 | 168988 |
| 1727191740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727102220 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726843740 | 0.9 | -0.1 | -10.00 | 1 | 1.05 | 0.8 | 0 |
| 1726756740 | 1 | 0.15 | 17.65 | 0.8 | 1.45 | 0.8 | 315232 |
| 1726669920 | 0.85 | 0 | 0.00 | 0.85 | 0.8515 | 0.8 | 7007 |
| 1726586700 | 0.85 | 0 | 0.00 | 0.85 | 0.851 | 0.8 | 1725 |
| 1726498920 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.8 | 0 |
| 1726238280 | 0.875 | 0 | 0.00 | 0.875 | 1 | 0.8 | 0 |
| 1726151880 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.8 | 0 |
| 1726068360 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725981960 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1725892800 | 0.9 | 0 | 0.00 | 0.9 | 0.982 | 0.85 | 34083 |
| 1725633480 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1725547140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1725460740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1725374160 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
| 1725287700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
