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 | 0.025 | 2.5641025641 | 0.975 | 1.005 | 0.95 | 84843 | 0.96102165 | DE |
| 4 | 0.035 | 3.62694300518 | 0.965 | 1.005 | 0.95 | 84706 | 0.97246654 | DE |
| 12 | 0.13 | 14.9425287356 | 0.87 | 1.06 | 0.795 | 145092 | 0.92499521 | DE |
| 26 | -0.235 | -19.028340081 | 1.235 | 1.265 | 0.795 | 172710 | 1.01391649 | DE |
| 52 | -0.49 | -32.8859060403 | 1.49 | 1.51 | 0.795 | 142537 | 1.12596568 | DE |
| 156 | -1.12 | -52.8301886792 | 2.12 | 2.68 | 0.795 | 201520 | 1.62445184 | DE |
| 260 | 0.65 | 185.714285714 | 0.35 | 2.68 | 0.29 | 186630 | 1.48949756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.97 | 0.02 | 2.11 | 0.96 | 0.975 | 0.96 | 86138 |
| 1732684500 | 0.95 | 0 | 0.00 | 0.95 | 0.955 | 0.95 | 180648 |
| 1732598100 | 0.95 | 0 | 0.00 | 0.95 | 0.955 | 0.95 | 52212 |
| 1732511700 | 0.95 | -0.015 | -1.55 | 0.96 | 0.96 | 0.95 | 21310 |
| 1732252500 | 0.965 | -0.025 | -2.53 | 0.985 | 0.985 | 0.955 | 85050 |
| 1732166100 | 0.99 | 0.01 | 1.02 | 0.975 | 0.995 | 0.975 | 84995 |
| 1732079700 | 0.98 | -0.01 | -1.01 | 0.98 | 0.98 | 0.97 | 36503 |
| 1731993300 | 0.99 | -0.005 | -0.50 | 0.99 | 0.995 | 0.975 | 129282 |
| 1731906900 | 0.995 | 0.01 | 1.02 | 0.985 | 0.995 | 0.975 | 91631 |
| 1731647700 | 0.985 | 0.035 | 3.68 | 0.96 | 1.0049999 | 0.96 | 189344 |
| 1731561300 | 0.95 | -0.03 | -3.06 | 0.965 | 0.97 | 0.95 | 133695 |
| 1731474900 | 0.98 | 0 | 0.00 | 0.975 | 0.98 | 0.965 | 34854 |
| 1731388500 | 0.98 | 0.015 | 1.55 | 0.965 | 0.98 | 0.965 | 41911 |
| 1731302100 | 0.965 | 0 | 0.00 | 0.965 | 0.995 | 0.965 | 47642 |
| 1731042900 | 0.965 | 0 | 0.00 | 0.965 | 0.97 | 0.965 | 31376 |
| 1730956500 | 0.965 | -0.005 | -0.52 | 0.965 | 0.97 | 0.965 | 27389 |
| 1730870100 | 0.97 | -0.005 | -0.51 | 0.975 | 0.98 | 0.965 | 146337 |
| 1730783700 | 0.975 | 0 | 0.00 | 0.98 | 0.985 | 0.97 | 68358 |
| 1730697300 | 0.975 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 63308 |
| 1730438100 | 0.975 | -0.005 | -0.51 | 0.9725 | 0.98 | 0.97 | 119399 |
| 1730351700 | 0.98 | -0.02 | -2.00 | 0.965 | 0.995 | 0.965 | 108871 |
| 1730265300 | 1 | 0 | 0.00 | 1 | 1.04 | 0.97 | 244229 |
| 1730178900 | 1 | 0.05 | 5.26 | 0.955 | 1 | 0.955 | 68715 |
| 1730092500 | 0.95 | 0.01 | 1.06 | 0.97 | 0.975 | 0.935 | 136274 |
| 1729833300 | 0.94 | -0.01 | -1.05 | 0.93 | 0.95 | 0.925 | 41581 |
| 1729746900 | 0.95 | -0.015 | -1.55 | 0.965 | 0.97 | 0.92 | 151259 |
| 1729660500 | 0.965 | 0.04 | 4.32 | 0.95 | 1 | 0.94 | 448920 |
| 1729574100 | 0.925 | 0.01 | 1.09 | 0.92 | 0.94 | 0.92 | 23953 |
| 1729487700 | 0.915 | 0.015 | 1.67 | 0.92 | 0.93 | 0.88 | 77061 |
| 1729228500 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.89 | 38085 |
| 1729142100 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.88 | 23978 |
| 1729055700 | 0.9 | 0.005 | 0.56 | 0.895 | 0.9 | 0.86 | 90488 |
| 1728969300 | 0.895 | -0.015 | -1.65 | 0.9 | 0.9 | 0.89 | 71539 |
| 1728882900 | 0.91 | 0 | 0.00 | 0.905 | 0.92 | 0.9 | 30592 |
| 1728623700 | 0.91 | -0.01 | -1.09 | 0.91 | 0.915 | 0.895 | 15165 |
| 1728537300 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.865 | 22973 |
| 1728450900 | 0.9 | -0.025 | -2.70 | 0.915 | 0.9225 | 0.9 | 110364 |
| 1728364500 | 0.925 | 0.01 | 1.09 | 0.935 | 0.94 | 0.905 | 55665 |
| 1728278100 | 0.915 | 0.01 | 1.10 | 0.91 | 0.925 | 0.905 | 47320 |
| 1728022500 | 0.905 | -0.06 | -6.22 | 0.96 | 0.975 | 0.905 | 529387 |
| 1727936100 | 0.965 | 0 | 0.00 | 0.96 | 0.97 | 0.96 | 9865 |
| 1727849700 | 0.965 | -0.005 | -0.52 | 0.98 | 0.98 | 0.965 | 24662 |
| 1727763300 | 0.97 | -0.065 | -6.28 | 1 | 1 | 0.96 | 89435 |
| 1727676900 | 1.035 | -0.02 | -1.43 | 1.055 | 1.055 | 1.01 | 55672 |
| 1727417700 | 1.05 | 0.07 | 6.60 | 1.04 | 1.06 | 1.04 | 27617 |
| 1727331300 | 0.985 | 0.01 | 1.03 | 0.955 | 1.04 | 0.955 | 118253 |
| 1727244900 | 0.975 | 0.015 | 1.56 | 0.955 | 0.975 | 0.955 | 12328 |
| 1727158500 | 0.96 | 0.01 | 1.05 | 0.95 | 0.9625 | 0.95 | 13936 |
| 1727072100 | 0.95 | 0 | 0.00 | 0.95 | 0.96 | 0.945 | 94126 |
| 1726812900 | 0.95 | -0.015 | -1.55 | 0.95 | 0.955 | 0.95 | 8948 |
| 1726726500 | 0.965 | 0.005 | 0.52 | 0.955 | 0.965 | 0.95 | 23111 |
| 1726640100 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.955 | 7685 |
| 1726553700 | 0.97 | 0.02 | 2.11 | 0.95 | 0.975 | 0.945 | 84460 |
| 1726467300 | 0.95 | -0.01 | -1.04 | 0.95 | 0.97 | 0.925 | 192842 |
| 1726208100 | 0.96 | -0.01 | -1.03 | 0.97 | 0.975 | 0.955 | 16177 |
| 1726121700 | 0.97 | 0.045 | 4.86 | 0.95 | 0.975 | 0.95 | 31402 |
| 1726035300 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1725948900 | 0.925 | 0.005 | 0.54 | 0.925 | 0.95 | 0.915 | 170099 |
| 1725862500 | 0.92 | 0.055 | 6.36 | 0.825 | 0.93 | 0.825 | 1719144 |
| 1725603300 | 0.865 | 0.025 | 2.98 | 0.825 | 0.89 | 0.8199999 | 832675 |
| 1725516900 | 0.84 | -0.03 | -3.45 | 0.87 | 0.88 | 0.795 | 1083844 |
| 1725430500 | 0.87 | -0.01 | -1.14 | 0.895 | 0.945 | 0.87 | 60236 |
| 1725344100 | 0.88 | 0.03 | 3.53 | 0.855 | 0.89 | 0.845 | 1337914 |
| 1725257700 | 0.85 | -0.11 | -11.46 | 0.95 | 0.95 | 0.83 | 648154 |
| 1724998500 | 0.96 | -0.06 | -5.88 | 1.02 | 1.025 | 0.935 | 281321 |
| 1724912100 | 1.02 | -0.04 | -3.32 | 1.04 | 1.055 | 1.0149999 | 1995382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
