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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742570700 | 2.275 | -0.04 | -1.52 | 2.25 | 2.29 | 2.225 | 75817219 |
| 1742484300 | 2.31 | 0.01 | 0.43 | 2.309 | 2.327 | 2.238 | 10961759 |
| 1742397900 | 2.3 | -0.02 | -1.03 | 2.325 | 2.338 | 2.263 | 13072820 |
| 1742311500 | 2.324 | 0.03 | 1.26 | 2.309 | 2.331 | 2.271 | 23990469 |
| 1742225100 | 2.295 | 0.07 | 2.91 | 2.25 | 2.311 | 2.22 | 9497861 |
| 1741965900 | 2.23 | 0.02 | 1.13 | 2.22 | 2.25 | 2.213 | 11396456 |
| 1741879500 | 2.205 | 0.03 | 1.38 | 2.2 | 2.22 | 2.169 | 16964664 |
| 1741793100 | 2.175 | 0.11 | 5.38 | 2.09 | 2.184 | 2.086 | 26125987 |
| 1741706700 | 2.064 | 0.05 | 2.38 | 2.02 | 2.07 | 2.019 | 15246559 |
| 1741620300 | 2.016 | -0.03 | -1.42 | 2.042 | 2.07 | 2.001 | 12301115 |
| 1741361100 | 2.045 | 0.03 | 1.39 | 2.024 | 2.066 | 2.015 | 13768088 |
| 1741274700 | 2.017 | 0.02 | 0.90 | 2.02 | 2.06 | 1.9705 | 13827109 |
| 1741188300 | 1.999 | 0.02 | 1.22 | 1.97 | 2.016 | 1.915 | 75810592 |
| 1741101900 | 1.975 | 0.04 | 1.80 | 1.9605 | 1.997 | 1.93 | 25551609 |
| 1740756300 | 1.94 | 0.1 | 5.21 | 1.821 | 1.95 | 1.821 | 32309749 |
| 1740669540 | 1.844 | -0 | -0.11 | 1.82 | 1.85 | 1.8 | 6681614 |
| 1740583500 | 1.846 | -0.01 | -0.73 | 1.86 | 1.865 | 1.843 | 5802607 |
| 1740497100 | 1.8595 | 0.01 | 0.65 | 1.8335 | 1.8595 | 1.826 | 10793201 |
| 1740410700 | 1.8475 | -0.05 | -2.61 | 1.879 | 1.882 | 1.832 | 8216879 |
| 1740151500 | 1.897 | 0.03 | 1.58 | 1.8695 | 1.907 | 1.8655 | 7232908 |
| 1740065100 | 1.8675 | 0.01 | 0.67 | 1.86 | 1.884 | 1.846 | 6324158 |
| 1739978700 | 1.855 | -0.02 | -1.01 | 1.8885 | 1.895 | 1.854 | 5006616 |
| 1739892300 | 1.874 | 0 | 0.13 | 1.8705 | 1.8815 | 1.845 | 6684483 |
| 1739805900 | 1.8715 | 0 | 0.11 | 1.8695 | 1.8775 | 1.8465 | 6672336 |
| 1739546700 | 1.8695 | 0.02 | 1.22 | 1.838 | 1.875 | 1.838 | 7165076 |
| 1739460300 | 1.847 | 0.06 | 3.18 | 1.8165 | 1.847 | 1.795 | 16384332 |
| 1739373900 | 1.79 | 0.03 | 1.50 | 1.77 | 1.7915 | 1.754 | 13767415 |
| 1739287500 | 1.7635 | 0.03 | 1.91 | 1.745 | 1.7685 | 1.7375 | 6483897 |
| 1739201100 | 1.7305 | -0.02 | -1.26 | 1.76 | 1.7605 | 1.7285 | 5710310 |
| 1738941900 | 1.7525 | 0.01 | 0.66 | 1.7495 | 1.758 | 1.741 | 5059034 |
| 1738855500 | 1.741 | 0.03 | 1.87 | 1.715 | 1.754 | 1.713 | 6346188 |
| 1738769100 | 1.709 | -0 | -0.09 | 1.713 | 1.7295 | 1.705 | 5349871 |
| 1738682700 | 1.7105 | 0.02 | 0.94 | 1.717 | 1.728 | 1.701 | 6934462 |
| 1738596300 | 1.6945 | -0.09 | -4.91 | 1.74 | 1.746 | 1.6945 | 13904562 |
| 1738337100 | 1.782 | -0.03 | -1.55 | 1.82 | 1.82 | 1.781 | 6951305 |
| 1738250700 | 1.81 | 0 | 0.00 | 1.81 | 1.816 | 1.778 | 5080097 |
| 1738164300 | 1.81 | 0.02 | 1.37 | 1.7975 | 1.83 | 1.794 | 9321765 |
| 1738077900 | 1.7855 | -0 | -0.14 | 1.79 | 1.816 | 1.778 | 5870542 |
| 1737991500 | 1.788 | 0.04 | 2.41 | 1.736 | 1.7895 | 1.72 | 5763850 |
| 1737732300 | 1.746 | 0.03 | 1.75 | 1.716 | 1.764 | 1.716 | 7998430 |
| 1737645900 | 1.716 | -0.05 | -2.91 | 1.727 | 1.735 | 1.7005 | 6121762 |
| 1737559500 | 1.7675 | 0 | 0.00 | 1.7675 | 1.7675 | 1.7675 | 0 |
| 1737473100 | 1.7675 | -0 | -0.06 | 1.765 | 1.774 | 1.7565 | 3563464 |
| 1737386700 | 1.7685 | -0.01 | -0.53 | 1.785 | 1.788 | 1.763 | 4458776 |
| 1737127500 | 1.778 | 0.05 | 2.77 | 1.74 | 1.7805 | 1.734 | 9583917 |
| 1737041100 | 1.73 | 0 | 0.00 | 1.75 | 1.75 | 1.699 | 4708977 |
| 1736954700 | 1.73 | 0.03 | 1.73 | 1.7 | 1.7375 | 1.6915 | 4506192 |
| 1736868300 | 1.7005 | 0 | 0.12 | 1.7 | 1.7225 | 1.695 | 6176018 |
| 1736781900 | 1.6985 | -0.02 | -1.25 | 1.702 | 1.714 | 1.6835 | 7859230 |
| 1736522700 | 1.72 | -0.01 | -0.43 | 1.72 | 1.7505 | 1.717 | 9953966 |
| 1736436300 | 1.7275 | 0 | 0.14 | 1.722 | 1.733 | 1.7115 | 10449070 |
| 1736349900 | 1.725 | 0.02 | 1.32 | 1.7025 | 1.738 | 1.675 | 10138972 |
| 1736263500 | 1.7025 | 0.05 | 3.06 | 1.6615 | 1.7035 | 1.6335 | 13192952 |
| 1735917900 | 1.652 | 0.03 | 2.10 | 1.617 | 1.66 | 1.615 | 5613167 |
| 1735831500 | 1.618 | 0 | 0.06 | 1.633 | 1.6339999 | 1.613 | 1917408 |
| 1735658700 | 1.617 | -0.01 | -0.43 | 1.612 | 1.6355 | 1.612 | 5542007 |
| 1735572300 | 1.624 | 0.04 | 2.78 | 1.58 | 1.625 | 1.5754999 | 8119569 |
| 1735313100 | 1.58 | 0 | 0.25 | 1.602 | 1.602 | 1.576 | 2072577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
