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 | -0.045 | -6.16438356164 | 0.73 | 0.73 | 0.605 | 398062 | 0.65451431 | DE |
| 4 | -0.06 | -8.05369127517 | 0.745 | 0.945 | 0.605 | 376482 | 0.7775529 | DE |
| 12 | -0.335 | -32.8431372549 | 1.02 | 1.085 | 0.605 | 355988 | 0.86109698 | DE |
| 26 | -0.335 | -32.8431372549 | 1.02 | 1.65 | 0.605 | 386500 | 1.01939292 | DE |
| 52 | -0.485 | -41.452991453 | 1.17 | 2.25 | 0.605 | 356873 | 1.26084701 | DE |
| 156 | -7.815 | -91.9411764706 | 8.5 | 14.145 | 0.605 | 504046 | 4.41853091 | DE |
| 260 | -0.565 | -45.2 | 1.25 | 14.145 | 0.605 | 529506 | 4.23803231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.685 | 0.065 | 10.48 | 0.615 | 0.705 | 0.615 | 290694 |
| 1721888100 | 0.62 | 0.01 | 1.64 | 0.61 | 0.655 | 0.605 | 600422 |
| 1721801700 | 0.61 | -0.07 | -10.29 | 0.6949999 | 0.6949999 | 0.605 | 888187 |
| 1721715300 | 0.68 | -0.015 | -2.16 | 0.6949999 | 0.705 | 0.68 | 178453 |
| 1721628900 | 0.6949999 | 0.0099999 | 1.46 | 0.6899999 | 0.7 | 0.68 | 132782 |
| 1721369700 | 0.685 | -0.01 | -1.44 | 0.6899999 | 0.715 | 0.685 | 240630 |
| 1721283300 | 0.6949999 | -0.04 | -5.44 | 0.73 | 0.73 | 0.6949999 | 550256 |
| 1721196900 | 0.735 | -0.065 | -8.13 | 0.8149999 | 0.8149999 | 0.73 | 827138 |
| 1721110500 | 0.8 | -0.005 | -0.62 | 0.8149999 | 0.8149999 | 0.785 | 144146 |
| 1721024100 | 0.805 | -0.05 | -5.85 | 0.86 | 0.885 | 0.8 | 390744 |
| 1720764900 | 0.855 | 0.023 | 2.76 | 0.835 | 0.865 | 0.79 | 282361 |
| 1720678500 | 0.832 | 0.037 | 4.65 | 0.8149999 | 0.835 | 0.8 | 150687 |
| 1720592100 | 0.795 | -0.05 | -5.92 | 0.845 | 0.845 | 0.78 | 432002 |
| 1720505700 | 0.845 | -0.025 | -2.87 | 0.84 | 0.87 | 0.83 | 104964 |
| 1720419300 | 0.87 | -0.045 | -4.92 | 0.92 | 0.925 | 0.84 | 351746 |
| 1720160100 | 0.915 | -0.02 | -2.14 | 0.94 | 0.945 | 0.885 | 259033 |
| 1720073700 | 0.935 | 0.065 | 7.47 | 0.88 | 0.945 | 0.88 | 328807 |
| 1719987300 | 0.87 | 0.015 | 1.75 | 0.87 | 0.92 | 0.85 | 339210 |
| 1719900900 | 0.855 | 0.05 | 6.21 | 0.78 | 0.89 | 0.775 | 319211 |
| 1719814500 | 0.805 | 0.025 | 3.21 | 0.79 | 0.805 | 0.775 | 91539 |
| 1719555300 | 0.78 | -0.04 | -4.88 | 0.805 | 0.81 | 0.775 | 536900 |
| 1719468900 | 0.8199999 | 0.0799999 | 10.81 | 0.745 | 0.83 | 0.74 | 980843 |
| 1719382500 | 0.74 | -0.025 | -3.27 | 0.755 | 0.765 | 0.73 | 556301 |
| 1719296100 | 0.765 | -0.015 | -1.92 | 0.785 | 0.795 | 0.735 | 399841 |
| 1719209700 | 0.78 | -0.0175 | -2.19 | 0.79 | 0.8 | 0.78 | 176578 |
| 1718950500 | 0.7975 | -0.0225 | -2.74 | 0.8199999 | 0.83 | 0.79 | 476138 |
| 1718864100 | 0.8199999 | -0.01 | -1.20 | 0.835 | 0.84 | 0.8149999 | 231640 |
| 1718777700 | 0.83 | 0.05 | 6.41 | 0.79 | 0.85 | 0.785 | 550189 |
| 1718691300 | 0.78 | 0.035 | 4.70 | 0.74 | 0.8 | 0.73 | 749802 |
| 1718604900 | 0.745 | -0.02 | -2.61 | 0.78 | 0.795 | 0.73 | 562251 |
| 1718345700 | 0.765 | -0.025 | -3.16 | 0.785 | 0.785 | 0.755 | 644901 |
| 1718259300 | 0.79 | -0.03 | -3.66 | 0.8199999 | 0.835 | 0.78 | 477726 |
| 1718172900 | 0.8199999 | -0.07 | -7.87 | 0.9 | 0.9 | 0.8199999 | 488357 |
| 1718086500 | 0.89 | -0.01 | -1.11 | 0.915 | 0.915 | 0.89 | 491032 |
| 1717740900 | 0.9 | -0.04 | -4.26 | 0.925 | 0.925 | 0.89 | 556308 |
| 1717654500 | 0.94 | -0.01 | -1.05 | 0.955 | 0.96 | 0.935 | 340980 |
| 1717568100 | 0.95 | -0.02 | -2.06 | 0.97 | 0.97 | 0.95 | 317219 |
| 1717481700 | 0.97 | -0.01 | -1.02 | 0.98 | 0.985 | 0.96 | 193027 |
| 1717395300 | 0.98 | -0.015 | -1.51 | 0.99 | 0.99 | 0.98 | 228523 |
| 1717136100 | 0.995 | 0.0025 | 0.25 | 0.995 | 0.995 | 0.98 | 191375 |
| 1717049700 | 0.9925 | -0.0075 | -0.75 | 0.995 | 0.995 | 0.99 | 350048 |
| 1716963300 | 1 | -0.005 | -0.50 | 1 | 1.01 | 0.995 | 71278 |
| 1716876900 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.0149999 | 0.985 | 364643 |
| 1716790500 | 1.01 | 0 | 0.00 | 1.0149999 | 1.02 | 1 | 178747 |
| 1716531300 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 1 | 168683 |
| 1716444900 | 1.02 | 0.01 | 0.49 | 1.0149999 | 1.02 | 1.01 | 197583 |
| 1716358500 | 1.0149999 | -0.03 | -2.40 | 1.045 | 1.045 | 1.01 | 291143 |
| 1716272100 | 1.04 | 0 | 0.00 | 1.045 | 1.085 | 1.025 | 633806 |
| 1716185700 | 1.04 | 0.02 | 1.96 | 1.035 | 1.055 | 1.0149999 | 295388 |
| 1715926500 | 1.02 | 0.02 | 2.00 | 1.0149999 | 1.05 | 0.99 | 521451 |
| 1715840100 | 1 | 0.01 | 1.01 | 0.99 | 1.0149999 | 0.98 | 181581 |
| 1715753700 | 0.99 | -0.03 | -2.94 | 1.0149999 | 1.0149999 | 0.9875 | 630170 |
| 1715667300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.0049999 | 126656 |
| 1715580900 | 1.01 | 0 | 0.00 | 1.025 | 1.025 | 1.01 | 236689 |
| 1715321700 | 1.01 | 0.01 | 1.00 | 1.01 | 1.025 | 1.0049999 | 317535 |
| 1715235300 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 364280 |
| 1715148900 | 1.01 | 0 | 0.00 | 1.01 | 1.02 | 1.0049999 | 105286 |
| 1715062500 | 1.01 | 0 | 0.00 | 1.02 | 1.025 | 1.01 | 150223 |
| 1714976100 | 1.01 | -0.01 | -0.98 | 1.05 | 1.05 | 1.0049999 | 348169 |
| 1714716900 | 1.02 | 0.01 | 0.49 | 1.01 | 1.025 | 1 | 197517 |
| 1714630500 | 1.0149999 | 0 | 0.50 | 1.02 | 1.022 | 1.01 | 110607 |
| 1714544100 | 1.01 | -0.03 | -2.42 | 1.03 | 1.035 | 1.01 | 190348 |
| 1714457700 | 1.035 | 0.01 | 0.98 | 1.03 | 1.0525 | 1.025 | 604088 |
| 1714371300 | 1.025 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 875951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
