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 | -0.035 | -4.16666666667 | 0.84 | 0.84 | 0.78 | 257195 | 0.80861039 | DE |
| 4 | 0.1 | 14.1843971631 | 0.705 | 0.86 | 0.7 | 112842 | 0.79302674 | DE |
| 12 | -0.01 | -1.22699386503 | 0.815 | 0.86 | 0.65 | 102135 | 0.76384131 | DE |
| 26 | 0.005 | 0.625 | 0.8 | 0.965 | 0.65 | 118646 | 0.82305649 | DE |
| 52 | -0.125 | -13.4408602151 | 0.93 | 0.99 | 0.65 | 124108 | 0.8308688 | DE |
| 156 | 0.315 | 64.2857142857 | 0.49 | 1.05 | 0.475 | 136064 | 0.74537999 | DE |
| 260 | 0.315 | 64.2857142857 | 0.49 | 1.05 | 0.475 | 136064 | 0.74537999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.805 | 0.005 | 0.63 | 0.79 | 0.805 | 0.79 | 102084 |
| 1721888100 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 25827 |
| 1721801700 | 0.81 | 0.01 | 1.25 | 0.8075 | 0.81 | 0.795 | 88203 |
| 1721715300 | 0.8 | -0.005 | -0.62 | 0.79 | 0.8199999 | 0.79 | 115650 |
| 1721628900 | 0.805 | -0.015 | -1.83 | 0.8199999 | 0.8199999 | 0.78 | 348793 |
| 1721369700 | 0.8199999 | 0.0099999 | 1.23 | 0.83 | 0.83 | 0.8 | 111346 |
| 1721283300 | 0.81 | 0 | 0.00 | 0.84 | 0.84 | 0.805 | 621985 |
| 1721196900 | 0.81 | -0.01 | -1.22 | 0.835 | 0.86 | 0.81 | 192556 |
| 1721110500 | 0.8199999 | 0.0149999 | 1.86 | 0.8149999 | 0.8199999 | 0.81 | 49048 |
| 1721024100 | 0.805 | 0.075 | 10.27 | 0.755 | 0.805 | 0.75 | 165311 |
| 1720764900 | 0.73 | -0.01 | -1.35 | 0.745 | 0.745 | 0.73 | 13717 |
| 1720678500 | 0.74 | 0 | 0.00 | 0.745 | 0.745 | 0.74 | 23951 |
| 1720592100 | 0.74 | 0.04 | 5.71 | 0.735 | 0.745 | 0.735 | 36897 |
| 1720505700 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 102757 |
| 1720419300 | 0.71 | -0.03 | -4.05 | 0.745 | 0.745 | 0.71 | 23931 |
| 1720160100 | 0.74 | 0.03 | 4.23 | 0.76 | 0.76 | 0.74 | 4744 |
| 1720073700 | 0.71 | 0.005 | 0.71 | 0.705 | 0.75 | 0.705 | 30301 |
| 1719987300 | 0.705 | -0.015 | -2.08 | 0.71 | 0.71 | 0.705 | 36798 |
| 1719900900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1719814500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1719555300 | 0.72 | 0.005 | 0.70 | 0.72 | 0.725 | 0.705 | 23475 |
| 1719468900 | 0.715 | 0.015 | 2.14 | 0.705 | 0.72 | 0.705 | 41688 |
| 1719382500 | 0.7 | -0.005 | -0.71 | 0.705 | 0.705 | 0.7 | 3437 |
| 1719296100 | 0.705 | -0.02 | -2.76 | 0.72 | 0.72 | 0.705 | 54206 |
| 1719209700 | 0.725 | 0 | 0.00 | 0.725 | 0.73 | 0.72 | 81505 |
| 1718950500 | 0.725 | 0 | 0.00 | 0.72 | 0.725 | 0.71 | 58752 |
| 1718864100 | 0.725 | -0.01 | -1.36 | 0.74 | 0.745 | 0.715 | 409705 |
| 1718777700 | 0.735 | -0.005 | -0.68 | 0.75 | 0.75 | 0.735 | 14532 |
| 1718691300 | 0.74 | -0.02 | -2.63 | 0.765 | 0.765 | 0.73 | 160971 |
| 1718604900 | 0.76 | 0.01 | 1.33 | 0.72 | 0.76 | 0.72 | 115422 |
| 1718345700 | 0.75 | 0.02 | 2.74 | 0.725 | 0.75 | 0.725 | 120947 |
| 1718259300 | 0.73 | -0.015 | -2.01 | 0.74 | 0.74 | 0.73 | 18310 |
| 1718172900 | 0.745 | 0 | 0.00 | 0.74 | 0.76 | 0.74 | 30697 |
| 1718086500 | 0.745 | -0.015 | -1.97 | 0.76 | 0.76 | 0.745 | 33048 |
| 1717740900 | 0.76 | -0.005 | -0.65 | 0.76 | 0.76 | 0.76 | 130 |
| 1717654500 | 0.765 | 0.015 | 2.00 | 0.7524999 | 0.765 | 0.7524999 | 40079 |
| 1717568100 | 0.75 | 0.03 | 4.17 | 0.73 | 0.76 | 0.73 | 27794 |
| 1717481700 | 0.72 | -0.005 | -0.69 | 0.72 | 0.725 | 0.715 | 181685 |
| 1717395300 | 0.725 | -0.025 | -3.33 | 0.73 | 0.73 | 0.725 | 12075 |
| 1717136100 | 0.75 | 0 | 0.00 | 0.725 | 0.75 | 0.725 | 164117 |
| 1717049700 | 0.75 | 0.015 | 2.04 | 0.72 | 0.76 | 0.72 | 112536 |
| 1716963300 | 0.735 | 0.005 | 0.68 | 0.75 | 0.76 | 0.7 | 478592 |
| 1716876900 | 0.73 | 0.0425 | 6.18 | 0.71 | 0.77 | 0.71 | 110933 |
| 1716790500 | 0.6875 | -0.0625 | -8.33 | 0.715 | 0.745 | 0.6875 | 88671 |
| 1716531300 | 0.75 | -0.015 | -1.96 | 0.72 | 0.765 | 0.72 | 11420 |
| 1716444900 | 0.765 | 0.015 | 2.00 | 0.755 | 0.765 | 0.75 | 12241 |
| 1716358500 | 0.75 | 0 | 0.00 | 0.77 | 0.77 | 0.75 | 2501 |
| 1716272100 | 0.75 | -0.035 | -4.46 | 0.75 | 0.76 | 0.75 | 16057 |
| 1716185700 | 0.785 | 0.035 | 4.67 | 0.78 | 0.785 | 0.73 | 22992 |
| 1715926500 | 0.75 | -0.015 | -1.96 | 0.775 | 0.8 | 0.75 | 196484 |
| 1715840100 | 0.765 | 0 | 0.00 | 0.715 | 0.8 | 0.65 | 230858 |
| 1715753700 | 0.765 | -0.015 | -1.92 | 0.78 | 0.785 | 0.75 | 330502 |
| 1715667300 | 0.78 | 0.005 | 0.65 | 0.78 | 0.785 | 0.775 | 18764 |
| 1715580900 | 0.775 | -0.03 | -3.73 | 0.795 | 0.795 | 0.76 | 172589 |
| 1715321700 | 0.805 | 0.01 | 1.26 | 0.795 | 0.805 | 0.795 | 24692 |
| 1715235300 | 0.795 | -0.02 | -2.45 | 0.8 | 0.8 | 0.79 | 108299 |
| 1715148900 | 0.8149999 | 0.0099999 | 1.24 | 0.8149999 | 0.8149999 | 0.8 | 98411 |
| 1715062500 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1714976100 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1714716900 | 0.805 | -0.01 | -1.23 | 0.805 | 0.805 | 0.805 | 20000 |
| 1714630500 | 0.8149999 | -0.01 | -1.21 | 0.8149999 | 0.8149999 | 0.8149999 | 2345 |
| 1714544100 | 0.825 | -0.015 | -1.79 | 0.835 | 0.835 | 0.8 | 17123 |
| 1714457700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 91235 |
| 1714371300 | 0.84 | 0.0250001 | 3.07 | 0.8199999 | 0.84 | 0.81 | 299592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
