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 | -0.02 | -1.04166666667 | 1.92 | 1.92 | 1.9 | 2827 | 1.9 | DE |
| 4 | 0.07 | 3.82513661202 | 1.83 | 1.95 | 1.83 | 52290 | 1.83582117 | DE |
| 12 | 0.35 | 22.5806451613 | 1.55 | 1.95 | 1.5 | 38467 | 1.70062773 | DE |
| 26 | 0 | 0 | 1.9 | 1.95 | 1.5 | 22934 | 1.71811231 | DE |
| 52 | -0.47 | -19.8312236287 | 2.37 | 2.37 | 1.5 | 16323 | 1.7749669 | DE |
| 156 | -0.37 | -16.2995594714 | 2.27 | 2.6 | 1.5 | 11953 | 2.02022171 | DE |
| 260 | -0.35 | -15.5555555556 | 2.25 | 2.6 | 1.01 | 11313 | 1.89907427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730351700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730265300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730178900 | 1.9 | 0.05 | 2.70 | 1.92 | 1.92 | 1.9 | 2827 |
| 1730092500 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729833300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729746900 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729660500 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729574100 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729487700 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729228500 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1729142100 | 1.85 | 0.02 | 1.09 | 1.95 | 1.95 | 1.85 | 50983 |
| 1729055700 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1728969300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 151703 |
| 1728882900 | 1.83 | -0.03 | -1.61 | 1.83 | 1.83 | 1.83 | 3646 |
| 1728627300 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728540900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728454500 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728368100 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728281700 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1728022500 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727936100 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727849700 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727763300 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727676900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1727417700 | 1.86 | 0.03 | 1.36 | 1.87 | 1.87 | 1.845 | 43368 |
| 1727331300 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1727244900 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1727158500 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1727072100 | 1.835 | 0.01 | 0.82 | 1.83 | 1.835 | 1.83 | 1392 |
| 1726812900 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1726726500 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1726640100 | 1.82 | 0.01 | 0.28 | 1.82 | 1.82 | 1.82 | 6391 |
| 1726553700 | 1.815 | 0 | 0.28 | 1.8 | 1.815 | 1.8 | 66947 |
| 1726467300 | 1.81 | 0.06 | 3.43 | 1.795 | 1.81 | 1.795 | 49896 |
| 1726208100 | 1.75 | 0 | 0.00 | 1.75 | 1.77 | 1.75 | 23082 |
| 1726121700 | 1.75 | 0.02 | 1.16 | 1.75 | 1.75 | 1.75 | 36 |
| 1726035300 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725948900 | 1.73 | -0 | -0.14 | 1.73 | 1.73 | 1.73 | 1222 |
| 1725862500 | 1.7325 | 0.08 | 5.00 | 1.74 | 1.75 | 1.73 | 12738 |
| 1725603300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1725516900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1725430500 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 78978 |
| 1725344100 | 1.6399999 | 0 | 0.31 | 1.645 | 1.645 | 1.6399999 | 50000 |
| 1725257700 | 1.635 | 0.01 | 0.93 | 1.6399999 | 1.6399999 | 1.635 | 51786 |
| 1724998500 | 1.62 | 0 | 0.00 | 1.625 | 1.625 | 1.62 | 49919 |
| 1724912100 | 1.62 | 0.01 | 0.31 | 1.625 | 1.625 | 1.62 | 49593 |
| 1724825700 | 1.615 | 0.05 | 3.53 | 1.605 | 1.615 | 1.605 | 86619 |
| 1724739300 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1724652900 | 1.56 | 0.06 | 4.00 | 1.545 | 1.56 | 1.545 | 37641 |
| 1724393700 | 1.5 | -0.01 | -0.66 | 1.525 | 1.525 | 1.5 | 52500 |
| 1724307300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1724220900 | 1.51 | -0.01 | -0.33 | 1.5149999 | 1.5149999 | 1.51 | 13743 |
| 1724134500 | 1.5149999 | -0.02 | -0.98 | 1.5149999 | 1.5149999 | 1.5149999 | 94 |
| 1724048100 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1723788900 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1723702500 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1723616100 | 1.53 | -0.08 | -4.97 | 1.55 | 1.55 | 1.525 | 38115 |
| 1723529700 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1723443300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1723184100 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1723097700 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1723011300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1722924900 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1722838500 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1722579300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 9169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
