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 | -0.0325 | -4.64285714286 | 0.7 | 0.72 | 0.66 | 630617 | 0.69379001 | DE |
| 4 | 0.0275 | 4.296875 | 0.64 | 0.8 | 0.625 | 1315640 | 0.71429527 | DE |
| 12 | -0.2075 | -23.7142857143 | 0.875 | 0.925 | 0.625 | 1752094 | 0.77566777 | DE |
| 26 | -0.0025 | -0.373134328358 | 0.67 | 1.18 | 0.525 | 2410582 | 0.84390832 | DE |
| 52 | -0.3925 | -37.0283018868 | 1.06 | 1.18 | 0.525 | 2603820 | 0.82929761 | DE |
| 156 | -2.0125 | -75.0932835821 | 2.68 | 12.47 | 0.525 | 3749315 | 3.31146519 | DE |
| 260 | 0.1075 | 19.1964285714 | 0.56 | 12.47 | 0.18 | 3020650 | 2.91723971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 0.68 | -0.025 | -3.55 | 0.71 | 0.71 | 0.68 | 1496224 |
| 1720764900 | 0.705 | 0.005 | 0.71 | 0.6949999 | 0.72 | 0.685 | 675802 |
| 1720678500 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.705 | 0.6899999 | 535404 |
| 1720592100 | 0.6899999 | 0.0024999 | 0.36 | 0.685 | 0.6949999 | 0.68 | 525535 |
| 1720505700 | 0.6875 | 0 | 0.00 | 0.6899999 | 0.7 | 0.685 | 432843 |
| 1720419300 | 0.6875 | -0.0225 | -3.17 | 0.7 | 0.71 | 0.6825 | 983500 |
| 1720160100 | 0.71 | 0.005 | 0.71 | 0.705 | 0.72 | 0.7 | 665563 |
| 1720073700 | 0.705 | -0.0025 | -0.35 | 0.715 | 0.72 | 0.7 | 951512 |
| 1719987300 | 0.7075 | 0.0025 | 0.35 | 0.705 | 0.725 | 0.7 | 520150 |
| 1719900900 | 0.705 | -0.02 | -2.76 | 0.72 | 0.725 | 0.705 | 534958 |
| 1719814500 | 0.725 | 0.025 | 3.57 | 0.7 | 0.735 | 0.6949999 | 1124031 |
| 1719555300 | 0.7 | -0.0625 | -8.20 | 0.75 | 0.75 | 0.7 | 2521459 |
| 1719468900 | 0.7625 | -0.0275 | -3.48 | 0.77 | 0.77 | 0.745 | 1387811 |
| 1719382500 | 0.79 | 0.04 | 5.33 | 0.785 | 0.8 | 0.765 | 3376787 |
| 1719296100 | 0.75 | 0.0600001 | 8.70 | 0.725 | 0.76 | 0.725 | 4222090 |
| 1719209700 | 0.6899999 | 0.0499999 | 7.81 | 0.655 | 0.6949999 | 0.655 | 3108016 |
| 1718950500 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.63 | 749780 |
| 1718864100 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.65 | 611014 |
| 1718777700 | 0.65 | -0.025 | -3.70 | 0.665 | 0.675 | 0.645 | 1203361 |
| 1718691300 | 0.675 | 0.03 | 4.65 | 0.645 | 0.675 | 0.64 | 1158218 |
| 1718604900 | 0.645 | 0.005 | 0.78 | 0.64 | 0.65 | 0.625 | 1024966 |
| 1718345700 | 0.64 | -0.015 | -2.29 | 0.65 | 0.655 | 0.635 | 677988 |
| 1718259300 | 0.655 | 0 | 0.00 | 0.67 | 0.67 | 0.65 | 861329 |
| 1718172900 | 0.655 | -0.015 | -2.24 | 0.665 | 0.685 | 0.65 | 1352047 |
| 1718086500 | 0.67 | -0.04 | -5.63 | 0.6949999 | 0.7 | 0.665 | 1550628 |
| 1717740900 | 0.71 | 0.065 | 10.08 | 0.6899999 | 0.725 | 0.675 | 4263724 |
| 1717654500 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1717568100 | 0.645 | -0.0625 | -8.83 | 0.7 | 0.71 | 0.635 | 2587892 |
| 1717481700 | 0.7075 | -0.0225 | -3.08 | 0.73 | 0.735 | 0.705 | 1257234 |
| 1717395300 | 0.73 | 0.0350001 | 5.04 | 0.7 | 0.7375 | 0.7 | 2858541 |
| 1717136100 | 0.6949999 | 0.005 | 0.72 | 0.7 | 0.71 | 0.68 | 1405917 |
| 1717049700 | 0.6899999 | -0.035 | -4.83 | 0.725 | 0.735 | 0.68 | 2939888 |
| 1716963300 | 0.725 | -0.015 | -2.03 | 0.74 | 0.745 | 0.705 | 2987092 |
| 1716876900 | 0.74 | -0.055 | -6.92 | 0.79 | 0.79 | 0.735 | 2816187 |
| 1716790500 | 0.795 | -0.015 | -1.85 | 0.8149999 | 0.83 | 0.79 | 1961940 |
| 1716531300 | 0.81 | -0.02 | -2.41 | 0.8149999 | 0.8199999 | 0.805 | 1095149 |
| 1716444900 | 0.83 | 0.005 | 0.61 | 0.83 | 0.8425 | 0.8199999 | 1081546 |
| 1716358500 | 0.825 | -0.02 | -2.37 | 0.845 | 0.855 | 0.825 | 1695764 |
| 1716272100 | 0.845 | -0.01 | -1.17 | 0.86 | 0.875 | 0.845 | 974692 |
| 1716185700 | 0.855 | -0.02 | -2.29 | 0.88 | 0.895 | 0.845 | 2351768 |
| 1715926500 | 0.875 | 0.025 | 2.94 | 0.845 | 0.925 | 0.845 | 5405656 |
| 1715840100 | 0.85 | 0 | 0.00 | 0.86 | 0.86 | 0.835 | 1255041 |
| 1715753700 | 0.85 | 0.025 | 3.03 | 0.85 | 0.885 | 0.85 | 1825244 |
| 1715667300 | 0.825 | -0.005 | -0.60 | 0.83 | 0.8375 | 0.825 | 559310 |
| 1715580900 | 0.83 | -0.02 | -2.35 | 0.855 | 0.875 | 0.83 | 1263722 |
| 1715321700 | 0.85 | 0.02 | 2.41 | 0.84 | 0.87 | 0.835 | 1327679 |
| 1715235300 | 0.83 | -0.015 | -1.78 | 0.84 | 0.85 | 0.83 | 1150893 |
| 1715148900 | 0.845 | -0.005 | -0.59 | 0.855 | 0.87 | 0.835 | 1334761 |
| 1715062500 | 0.85 | 0.0300001 | 3.66 | 0.835 | 0.85 | 0.825 | 1697508 |
| 1714976100 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.84 | 0.81 | 1299792 |
| 1714716900 | 0.83 | -0.01 | -1.19 | 0.85 | 0.86 | 0.825 | 1640417 |
| 1714630500 | 0.84 | -0.03 | -3.45 | 0.87 | 0.87 | 0.8275 | 1688567 |
| 1714544100 | 0.87 | 0.005 | 0.58 | 0.84 | 0.88 | 0.825 | 1805834 |
| 1714457700 | 0.865 | -0.025 | -2.81 | 0.91 | 0.925 | 0.855 | 2787309 |
| 1714371300 | 0.89 | 0.06 | 7.23 | 0.84 | 0.89 | 0.84 | 2327163 |
| 1714112100 | 0.83 | -0.035 | -4.05 | 0.87 | 0.87 | 0.825 | 3510801 |
| 1713939300 | 0.865 | 0 | 0.00 | 0.89 | 0.895 | 0.86 | 2538516 |
| 1713852900 | 0.865 | -0.01 | -1.14 | 0.885 | 0.91 | 0.86 | 2155527 |
| 1713766500 | 0.875 | 0.015 | 1.74 | 0.875 | 0.91 | 0.8625 | 3263467 |
| 1713507300 | 0.86 | -0.075 | -8.02 | 0.925 | 0.935 | 0.86 | 4872283 |
| 1713420900 | 0.935 | -0.035 | -3.61 | 0.975 | 0.98 | 0.925 | 3334591 |
| 1713334500 | 0.97 | -0.0025 | -0.26 | 0.99 | 1.0149999 | 0.965 | 2724326 |
| 1713248100 | 0.9725 | -0.0725 | -6.94 | 1.03 | 1.03 | 0.965 | 3166326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
