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 | 0 | 0.84 | 0.875 | 0.8 | 436176 | 0.83784003 | DE |
| 4 | -0.41 | -32.8 | 1.25 | 1.275 | 0.8 | 667391 | 0.93392381 | DE |
| 12 | -0.91 | -52 | 1.75 | 2.15 | 0.8 | 828414 | 1.37094504 | DE |
| 26 | 0.105 | 14.2857142857 | 0.735 | 2.15 | 0.68 | 875671 | 1.3593391 | DE |
| 52 | 0.48 | 133.333333333 | 0.36 | 2.15 | 0.235 | 614732 | 1.13928014 | DE |
| 156 | 0.49 | 140 | 0.35 | 2.15 | 0.235 | 693155 | 1.02106471 | DE |
| 260 | 0.49 | 140 | 0.35 | 2.15 | 0.235 | 693155 | 1.02106471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 0.84 | 0.015 | 1.82 | 0.835 | 0.855 | 0.835 | 441789 |
| 1735014060 | 0.825 | -0.01 | -1.20 | 0.855 | 0.855 | 0.825 | 241035 |
| 1734930900 | 0.835 | 0 | 0.00 | 0.85 | 0.8575 | 0.83 | 304467 |
| 1734671700 | 0.835 | -0.01 | -1.18 | 0.87 | 0.875 | 0.835 | 462664 |
| 1734585300 | 0.845 | 0.005 | 0.60 | 0.84 | 0.855 | 0.8 | 736536 |
| 1734498900 | 0.84 | 0.0200001 | 2.44 | 0.8149999 | 0.86 | 0.8 | 784466 |
| 1734412500 | 0.8199999 | -0.03 | -3.53 | 0.86 | 0.865 | 0.81 | 962415 |
| 1734326100 | 0.85 | -0.025 | -2.86 | 0.855 | 0.9 | 0.84 | 751316 |
| 1734066900 | 0.875 | -0.02 | -2.23 | 0.9 | 0.9 | 0.835 | 1334882 |
| 1733980500 | 0.895 | -0.04 | -4.28 | 0.955 | 0.965 | 0.88 | 1305807 |
| 1733894100 | 0.935 | -0.045 | -4.59 | 0.98 | 0.98 | 0.935 | 771760 |
| 1733807700 | 0.98 | -0.065 | -6.22 | 0.99 | 1.03 | 0.96 | 1273280 |
| 1733721300 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1733462100 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1733375700 | 1.045 | -0.04 | -3.24 | 1.1 | 1.12 | 1.035 | 484194 |
| 1733289300 | 1.08 | -0.1 | -8.47 | 1.185 | 1.185 | 1.075 | 701178 |
| 1733202900 | 1.18 | -0.01 | -0.42 | 1.19 | 1.1924999 | 1.165 | 288983 |
| 1733116500 | 1.185 | -0.07 | -5.58 | 1.26 | 1.275 | 1.185 | 556029 |
| 1732857300 | 1.2549999 | 0.03 | 2.87 | 1.245 | 1.275 | 1.19 | 184685 |
| 1732770900 | 1.22 | -0.01 | -0.41 | 1.25 | 1.25 | 1.205 | 201955 |
| 1732684500 | 1.225 | 0.03 | 2.51 | 1.2 | 1.23 | 1.17 | 272779 |
| 1732598100 | 1.195 | -0.02 | -1.24 | 1.225 | 1.235 | 1.19 | 437329 |
| 1732511700 | 1.21 | -0.01 | -0.41 | 1.225 | 1.2549999 | 1.205 | 294020 |
| 1732252500 | 1.215 | -0.03 | -2.02 | 1.25 | 1.26 | 1.21 | 285372 |
| 1732166100 | 1.24 | 0.02 | 1.64 | 1.22 | 1.27 | 1.2075 | 335700 |
| 1732079700 | 1.22 | -0.02 | -1.61 | 1.25 | 1.2549999 | 1.2 | 470923 |
| 1731993300 | 1.24 | 0.01 | 0.81 | 1.25 | 1.32 | 1.24 | 339343 |
| 1731906900 | 1.23 | -0.08 | -5.93 | 1.29 | 1.295 | 1.23 | 424163 |
| 1731647700 | 1.3075 | -0.05 | -3.51 | 1.36 | 1.36 | 1.28 | 402418 |
| 1731561300 | 1.355 | -0.04 | -2.52 | 1.43 | 1.43 | 1.325 | 553320 |
| 1731474900 | 1.3899999 | -0.19 | -12.03 | 1.58 | 1.58 | 1.32 | 1323870 |
| 1731388500 | 1.58 | 0.03 | 1.94 | 1.6 | 1.6299999 | 1.53 | 839381 |
| 1731302100 | 1.55 | 0.06 | 4.03 | 1.535 | 1.62 | 1.47 | 1091973 |
| 1731042900 | 1.49 | 0.18 | 13.31 | 1.36 | 1.55 | 1.35 | 1603788 |
| 1730956500 | 1.315 | 0.07 | 5.20 | 1.29 | 1.315 | 1.21 | 563731 |
| 1730870100 | 1.25 | 0.07 | 5.93 | 1.17 | 1.27 | 1.17 | 359313 |
| 1730783700 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2 | 1.15 | 359225 |
| 1730697300 | 1.21 | -0.04 | -3.20 | 1.275 | 1.28 | 1.18 | 564178 |
| 1730438100 | 1.25 | -0.02 | -1.57 | 1.2549999 | 1.33 | 1.23 | 487406 |
| 1730351700 | 1.27 | 0.01 | 0.40 | 1.2649999 | 1.275 | 1.24 | 274088 |
| 1730265300 | 1.2649999 | -0.04 | -2.69 | 1.3 | 1.3125 | 1.245 | 397220 |
| 1730178900 | 1.3 | 0.13 | 10.64 | 1.18 | 1.36 | 1.18 | 1222386 |
| 1730092500 | 1.175 | -0.13 | -9.62 | 1.325 | 1.36 | 1.08 | 2359399 |
| 1729833300 | 1.3 | 0.07 | 5.26 | 1.26 | 1.34 | 1.26 | 1302471 |
| 1729746900 | 1.235 | -0.06 | -4.63 | 1.3 | 1.36 | 1.22 | 1960024 |
| 1729660500 | 1.295 | -0.25 | -16.18 | 1.535 | 1.535 | 1.245 | 3467953 |
| 1729574100 | 1.545 | -0.05 | -3.13 | 1.6299999 | 1.6299999 | 1.53 | 382757 |
| 1729487700 | 1.595 | -0.04 | -2.15 | 1.65 | 1.65 | 1.55 | 736163 |
| 1729228500 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.745 | 1.625 | 815439 |
| 1729142100 | 1.65 | 0.01 | 0.92 | 1.65 | 1.695 | 1.6299999 | 522181 |
| 1729055700 | 1.635 | -0.17 | -9.17 | 1.805 | 1.8075 | 1.605 | 1875917 |
| 1728969300 | 1.8 | -0.07 | -3.74 | 1.88 | 1.89 | 1.785 | 786489 |
| 1728882900 | 1.87 | -0.07 | -3.61 | 2.1 | 2.15 | 1.77 | 2226859 |
| 1728623700 | 1.94 | -0.12 | -5.83 | 2.05 | 2.05 | 1.885 | 872367 |
| 1728537300 | 2.06 | 0.09 | 4.30 | 1.995 | 2.09 | 1.98 | 501570 |
| 1728450900 | 1.975 | 0 | 0.00 | 1.995 | 2.15 | 1.935 | 1268032 |
| 1728364500 | 1.975 | -0.03 | -1.25 | 1.99 | 2.0299999 | 1.905 | 815369 |
| 1728278100 | 2 | 0.09 | 4.71 | 1.94 | 2.04 | 1.88 | 1110974 |
| 1728022500 | 1.91 | 0.02 | 1.06 | 1.855 | 1.925 | 1.77 | 706804 |
| 1727936100 | 1.89 | 0.18 | 10.53 | 1.75 | 1.955 | 1.71 | 1261226 |
| 1727849700 | 1.71 | 0.03 | 1.79 | 1.7 | 1.785 | 1.69 | 282759 |
| 1727763300 | 1.68 | 0 | 0.00 | 1.7 | 1.74 | 1.66 | 310776 |
| 1727676900 | 1.68 | -0.06 | -3.17 | 1.75 | 1.75 | 1.65 | 327810 |
| 1727417700 | 1.735 | 0.03 | 1.46 | 1.755 | 1.775 | 1.7 | 300117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
