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 | 0.62 | 0.64 | 0.595 | 660283 | 0.62532259 | DE |
| 4 | 0.03 | 5.08474576271 | 0.59 | 0.66 | 0.58 | 262226 | 0.62565716 | DE |
| 12 | 0.105 | 20.3883495146 | 0.515 | 0.66 | 0.475 | 441649 | 0.57299825 | DE |
| 26 | -0.13 | -17.3333333333 | 0.75 | 0.755 | 0.475 | 417755 | 0.57237872 | DE |
| 52 | -0.325 | -34.3915343915 | 0.945 | 0.96 | 0.475 | 352287 | 0.656998 | DE |
| 156 | -0.57 | -47.8991596639 | 1.19 | 1.25 | 0.475 | 298959 | 0.85170389 | DE |
| 260 | -0.78 | -55.7142857143 | 1.4 | 1.745 | 0.475 | 356966 | 1.02219604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 40218 |
| 1721888100 | 0.63 | 0 | 0.00 | 0.635 | 0.635 | 0.62 | 183959 |
| 1721801700 | 0.63 | 0.01 | 1.61 | 0.63 | 0.64 | 0.6 | 1985435 |
| 1721715300 | 0.62 | 0.01 | 1.64 | 0.62 | 0.64 | 0.61 | 1174538 |
| 1721628900 | 0.61 | 0.015 | 2.52 | 0.61 | 0.61 | 0.61 | 83590 |
| 1721369700 | 0.595 | 0 | 0.00 | 0.62 | 0.62 | 0.595 | 12444 |
| 1721283300 | 0.595 | -0.03 | -4.80 | 0.62 | 0.62 | 0.595 | 45410 |
| 1721196900 | 0.625 | 0.02 | 3.31 | 0.61 | 0.625 | 0.61 | 107246 |
| 1721110500 | 0.605 | -0.005 | -0.82 | 0.61 | 0.61 | 0.605 | 28334 |
| 1721024100 | 0.61 | -0.01 | -1.61 | 0.63 | 0.6324999 | 0.6 | 184834 |
| 1720764900 | 0.62 | -0.005 | -0.80 | 0.625 | 0.63 | 0.62 | 49295 |
| 1720678500 | 0.625 | -0.005 | -0.79 | 0.635 | 0.635 | 0.62 | 75911 |
| 1720592100 | 0.63 | 0.01 | 1.61 | 0.625 | 0.63 | 0.625 | 29438 |
| 1720505700 | 0.62 | -0.01 | -1.59 | 0.64 | 0.64 | 0.62 | 84240 |
| 1720419300 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.625 | 84546 |
| 1720160100 | 0.65 | -0.005 | -0.76 | 0.655 | 0.66 | 0.64 | 382683 |
| 1720073700 | 0.655 | 0.04 | 6.50 | 0.64 | 0.66 | 0.63 | 284947 |
| 1719987300 | 0.615 | 0.005 | 0.82 | 0.61 | 0.635 | 0.605 | 223354 |
| 1719900900 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.595 | 69568 |
| 1719814500 | 0.61 | 0.0125 | 2.09 | 0.6 | 0.61 | 0.585 | 53633 |
| 1719555300 | 0.5975 | 0.0025 | 0.42 | 0.61 | 0.61 | 0.58 | 134563 |
| 1719468900 | 0.595 | 0.01 | 1.71 | 0.59 | 0.595 | 0.58 | 150502 |
| 1719382500 | 0.585 | -0.015 | -2.50 | 0.59 | 0.595 | 0.56 | 1398348 |
| 1719296100 | 0.6 | 0 | 0.00 | 0.6 | 0.62 | 0.6 | 140626 |
| 1719209700 | 0.6 | -0.015 | -2.44 | 0.62 | 0.62 | 0.58 | 168370 |
| 1718950500 | 0.615 | 0.005 | 0.82 | 0.6 | 0.615 | 0.585 | 218495 |
| 1718864100 | 0.61 | -0.02 | -3.17 | 0.645 | 0.645 | 0.585 | 4108470 |
| 1718777700 | 0.63 | 0.005 | 0.80 | 0.625 | 0.63 | 0.62 | 801016 |
| 1718691300 | 0.625 | -0.005 | -0.79 | 0.625 | 0.625 | 0.62 | 110717 |
| 1718604900 | 0.63 | 0.01 | 1.61 | 0.62 | 0.635 | 0.62 | 1053134 |
| 1718345700 | 0.62 | -0.015 | -2.36 | 0.645 | 0.645 | 0.62 | 76214 |
| 1718259300 | 0.635 | 0.025 | 4.10 | 0.61 | 0.645 | 0.61 | 178908 |
| 1718172900 | 0.61 | 0 | 0.00 | 0.615 | 0.62 | 0.61 | 241272 |
| 1718086500 | 0.61 | -0.02 | -3.17 | 0.635 | 0.635 | 0.61 | 266758 |
| 1717740900 | 0.63 | 0.0600001 | 10.53 | 0.5699999 | 0.63 | 0.5699999 | 533441 |
| 1717654500 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.55 | 202610 |
| 1717568100 | 0.55 | 0.005 | 0.92 | 0.55 | 0.56 | 0.545 | 110985 |
| 1717481700 | 0.545 | 0.005 | 0.93 | 0.54 | 0.555 | 0.5375 | 473339 |
| 1717395300 | 0.54 | -0.025 | -4.42 | 0.5649999 | 0.5649999 | 0.54 | 135823 |
| 1717136100 | 0.5649999 | 0.0274999 | 5.12 | 0.55 | 0.5649999 | 0.54 | 192981 |
| 1717049700 | 0.5375 | -0.0075 | -1.38 | 0.545 | 0.5649999 | 0.535 | 213253 |
| 1716963300 | 0.545 | 0.025 | 4.81 | 0.52 | 0.5699999 | 0.52 | 680938 |
| 1716876900 | 0.52 | 0 | 0.00 | 0.515 | 0.54 | 0.515 | 2534065 |
| 1716790500 | 0.52 | 0.03 | 6.12 | 0.495 | 0.52 | 0.495 | 748132 |
| 1716531300 | 0.49 | -0.0025 | -0.51 | 0.49 | 0.505 | 0.49 | 170631 |
| 1716444900 | 0.4925 | -0.0025 | -0.51 | 0.5 | 0.505 | 0.485 | 730804 |
| 1716358500 | 0.495 | 0 | 0.00 | 0.495 | 0.505 | 0.495 | 348578 |
| 1716272100 | 0.495 | -0.01 | -1.98 | 0.5 | 0.51 | 0.49 | 990243 |
| 1716185700 | 0.505 | 0.01 | 2.02 | 0.505 | 0.51 | 0.495 | 169661 |
| 1715926500 | 0.495 | -0.005 | -1.00 | 0.5 | 0.505 | 0.495 | 174226 |
| 1715840100 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 32102 |
| 1715753700 | 0.48 | -0.02 | -4.00 | 0.505 | 0.505 | 0.475 | 620233 |
| 1715667300 | 0.5 | -0.005 | -0.99 | 0.51 | 0.515 | 0.5 | 290832 |
| 1715580900 | 0.505 | -0.01 | -1.94 | 0.52 | 0.52 | 0.505 | 298691 |
| 1715321700 | 0.515 | 0.005 | 0.98 | 0.51 | 0.52 | 0.505 | 99706 |
| 1715235300 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.5 | 617042 |
| 1715148900 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.51 | 498622 |
| 1715062500 | 0.54 | -0.005 | -0.92 | 0.53 | 0.545 | 0.53 | 55576 |
| 1714976100 | 0.545 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 388837 |
| 1714716900 | 0.545 | 0.04 | 7.92 | 0.5 | 0.55 | 0.5 | 584240 |
| 1714630500 | 0.505 | 0.005 | 1.00 | 0.515 | 0.52 | 0.505 | 154865 |
| 1714544100 | 0.5 | 0 | 0.00 | 0.51 | 0.515 | 0.5 | 209393 |
| 1714457700 | 0.5 | 0.015 | 3.09 | 0.5 | 0.515 | 0.495 | 569447 |
| 1714371300 | 0.485 | -0.025 | -4.90 | 0.5 | 0.505 | 0.485 | 88558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
