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 | 0.05 | 6.25 | 0.8 | 0.87 | 0.79 | 1280598 | 0.81211214 | DE |
| 4 | 0.04 | 4.93827160494 | 0.81 | 0.87 | 0.77 | 926400 | 0.80730412 | DE |
| 12 | -0.05 | -5.55555555556 | 0.9 | 1.045 | 0.67 | 1940247 | 0.86141034 | DE |
| 26 | 0.02 | 2.40963855422 | 0.83 | 1.045 | 0.575 | 1771174 | 0.78006547 | DE |
| 52 | -0.125 | -12.8205128205 | 0.975 | 1.275 | 0.575 | 1924180 | 0.89396758 | DE |
| 156 | -1.81 | -68.045112782 | 2.66 | 3.05 | 0.39 | 2589011 | 0.99380162 | DE |
| 260 | -4.67 | -84.6014492754 | 5.52 | 5.89 | 0.39 | 2955662 | 2.14233663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 0.845 | 0.015 | 1.81 | 0.825 | 0.85 | 0.825 | 601356 |
| 1739855700 | 0.83 | 0.025 | 3.11 | 0.8 | 0.835 | 0.79 | 435476 |
| 1739769300 | 0.805 | -0.01 | -1.23 | 0.8149999 | 0.87 | 0.79 | 2856500 |
| 1739510100 | 0.8149999 | -0.0075 | -0.91 | 0.83 | 0.845 | 0.81 | 312584 |
| 1739423700 | 0.8225 | 0.0075001 | 0.92 | 0.805 | 0.83 | 0.805 | 472253 |
| 1739337300 | 0.8149999 | 0.0099999 | 1.24 | 0.8 | 0.84 | 0.795 | 2326179 |
| 1739250900 | 0.805 | -0.0025 | -0.31 | 0.81 | 0.8149999 | 0.795 | 743039 |
| 1739164500 | 0.8075 | 0.0075 | 0.94 | 0.81 | 0.81 | 0.78 | 731724 |
| 1738905300 | 0.8 | 0.0025 | 0.31 | 0.81 | 0.8149999 | 0.8 | 276217 |
| 1738818900 | 0.7975 | -0.0025 | -0.31 | 0.8 | 0.805 | 0.79 | 795819 |
| 1738732500 | 0.8 | 0 | 0.00 | 0.8 | 0.8149999 | 0.795 | 644871 |
| 1738646100 | 0.8 | 0.005 | 0.63 | 0.795 | 0.805 | 0.79 | 324548 |
| 1738559700 | 0.795 | -0.02 | -2.45 | 0.83 | 0.83 | 0.77 | 1403636 |
| 1738300500 | 0.8149999 | -0.005 | -0.61 | 0.825 | 0.835 | 0.81 | 722775 |
| 1738214100 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.85 | 0.8149999 | 881000 |
| 1738127700 | 0.81 | 0.01 | 1.25 | 0.795 | 0.8199999 | 0.795 | 594102 |
| 1738041300 | 0.8 | -0.015 | -1.84 | 0.81 | 0.81 | 0.795 | 1158030 |
| 1737695700 | 0.8149999 | 0.0224999 | 2.84 | 0.8 | 0.84 | 0.795 | 1448301 |
| 1737609300 | 0.7925 | -0.0075 | -0.94 | 0.8 | 0.81 | 0.785 | 708300 |
| 1737522900 | 0.8 | -0.015 | -1.84 | 0.81 | 0.83 | 0.8 | 766249 |
| 1737436500 | 0.8149999 | 0.0099999 | 1.24 | 0.8149999 | 0.825 | 0.805 | 624091 |
| 1737350100 | 0.805 | -0.005 | -0.62 | 0.8149999 | 0.8149999 | 0.8 | 791593 |
| 1737090900 | 0.81 | 0.03 | 3.85 | 0.78 | 0.8275 | 0.775 | 1184983 |
| 1737004500 | 0.78 | 0.005 | 0.65 | 0.78 | 0.795 | 0.77 | 527820 |
| 1736918100 | 0.775 | 0 | 0.00 | 0.775 | 0.79 | 0.77 | 324973 |
| 1736831700 | 0.775 | 0.015 | 1.97 | 0.765 | 0.78 | 0.765 | 474098 |
| 1736745300 | 0.76 | -0.04 | -5.00 | 0.79 | 0.795 | 0.76 | 964569 |
| 1736486100 | 0.8 | 0.005 | 0.63 | 0.795 | 0.81 | 0.79 | 517636 |
| 1736399700 | 0.795 | -0.02 | -2.45 | 0.8 | 0.8149999 | 0.79 | 962442 |
| 1736313300 | 0.8149999 | 0.0074999 | 0.93 | 0.8 | 0.8199999 | 0.8 | 778967 |
| 1736226900 | 0.8075 | -0.0075 | -0.92 | 0.835 | 0.835 | 0.8025 | 512903 |
| 1736140500 | 0.8149999 | -0.025 | -2.98 | 0.845 | 0.855 | 0.8149999 | 770339 |
| 1735881300 | 0.84 | -0.005 | -0.59 | 0.86 | 0.87 | 0.835 | 703086 |
| 1735794900 | 0.845 | 0.01 | 1.20 | 0.835 | 0.855 | 0.825 | 1287683 |
| 1735617660 | 0.835 | 0.0150001 | 1.83 | 0.83 | 0.84 | 0.8149999 | 980882 |
| 1735535700 | 0.8199999 | 0 | 0.00 | 0.835 | 0.84 | 0.805 | 1186392 |
| 1735276500 | 0.8199999 | 0.0299999 | 3.80 | 0.785 | 0.835 | 0.785 | 1465912 |
| 1735014060 | 0.79 | 0.085 | 12.06 | 0.72 | 0.8149999 | 0.72 | 7454900 |
| 1734930900 | 0.705 | -0.205 | -22.53 | 0.85 | 0.85 | 0.67 | 20551202 |
| 1734671700 | 0.91 | -0.0325 | -3.45 | 0.945 | 0.945 | 0.9 | 1407674 |
| 1734585300 | 0.9425 | 0.0025 | 0.27 | 0.92 | 0.95 | 0.895 | 1486094 |
| 1734498900 | 0.94 | 0 | 0.00 | 0.935 | 0.95 | 0.93 | 1055961 |
| 1734412500 | 0.94 | 0 | 0.00 | 0.915 | 0.95 | 0.91 | 1027085 |
| 1734326100 | 0.94 | -0.01 | -1.05 | 0.94 | 0.965 | 0.925 | 1287835 |
| 1734066900 | 0.95 | -0.01 | -1.04 | 0.945 | 0.955 | 0.895 | 1969258 |
| 1733980500 | 0.96 | 0.02 | 2.13 | 0.94 | 0.965 | 0.935 | 905341 |
| 1733894100 | 0.94 | -0.04 | -4.08 | 0.965 | 0.975 | 0.9275 | 1277373 |
| 1733807700 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 1137681 |
| 1733721300 | 0.98 | 0 | 0.00 | 0.965 | 0.985 | 0.9575 | 819408 |
| 1733462100 | 0.98 | -0.025 | -2.49 | 0.99 | 1.0149999 | 0.965 | 2444107 |
| 1733375700 | 1.0049999 | 0.01 | 1.01 | 0.995 | 1.01 | 0.985 | 1884315 |
| 1733289300 | 0.995 | 0.005 | 0.51 | 0.98 | 1.0025 | 0.975 | 3221935 |
| 1733202900 | 0.99 | 0.01 | 1.02 | 0.97 | 1.0049999 | 0.97 | 2048222 |
| 1733116500 | 0.98 | -0.03 | -2.97 | 1.025 | 1.045 | 0.97 | 3477740 |
| 1732857300 | 1.01 | 0.02 | 2.28 | 0.985 | 1.025 | 0.985 | 4654007 |
| 1732770900 | 0.9875 | 0.0275 | 2.86 | 0.945 | 1.0049999 | 0.93 | 5118728 |
| 1732684500 | 0.96 | 0.075 | 8.47 | 0.9 | 0.99 | 0.9 | 13764975 |
| 1732598100 | 0.885 | 0.1950001 | 28.26 | 0.87 | 0.9 | 0.8199999 | 12191999 |
| 1732511700 | 0.6899999 | 0.0299999 | 4.55 | 0.675 | 0.71 | 0.67 | 1433654 |
| 1732252500 | 0.66 | 0.005 | 0.76 | 0.655 | 0.675 | 0.65 | 711684 |
| 1732166100 | 0.655 | -0.0225 | -3.32 | 0.68 | 0.68 | 0.655 | 1073432 |
| 1732079700 | 0.6775 | -0.0175 | -2.52 | 0.6949999 | 0.7 | 0.67 | 809267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
