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 | 0.575 | 0.59 | 0.545 | 1695112 | 0.57294819 | DE |
| 4 | -0.11 | -16.0583941606 | 0.685 | 0.77 | 0.545 | 1882064 | 0.63574797 | DE |
| 12 | -0.085 | -12.8787878788 | 0.66 | 0.77 | 0.545 | 1944246 | 0.66121531 | DE |
| 26 | -0.355 | -38.1720430108 | 0.93 | 1.27 | 0.545 | 2030766 | 0.87545657 | DE |
| 52 | -0.555 | -49.1150442478 | 1.13 | 1.33 | 0.545 | 1963658 | 0.96450288 | DE |
| 156 | -1.575 | -73.2558139535 | 2.15 | 2.335 | 0.545 | 1588565 | 1.37352356 | DE |
| 260 | -2.915 | -83.5243553009 | 3.49 | 5.14 | 0.545 | 1656572 | 2.24215501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.5625 | -0.0125 | -2.17 | 0.5649999 | 0.575 | 0.545 | 2021559 |
| 1741238100 | 0.575 | -0.01 | -1.71 | 0.575 | 0.58 | 0.5675 | 1252489 |
| 1741151700 | 0.585 | 0.0200001 | 3.54 | 0.575 | 0.585 | 0.5699999 | 1313370 |
| 1741065300 | 0.5649999 | -0.015 | -2.59 | 0.58 | 0.585 | 0.5649999 | 1646346 |
| 1740978900 | 0.58 | 0.0100001 | 1.75 | 0.575 | 0.59 | 0.5699999 | 2241798 |
| 1740719700 | 0.5699999 | -0.0175 | -2.98 | 0.585 | 0.6 | 0.5649999 | 2655018 |
| 1740633300 | 0.5875 | -0.0125 | -2.08 | 0.6 | 0.605 | 0.58 | 2582194 |
| 1740546900 | 0.6 | -0.15 | -20.00 | 0.6899999 | 0.6899999 | 0.5699999 | 10908766 |
| 1740460500 | 0.75 | -0.005 | -0.66 | 0.76 | 0.76 | 0.74 | 942870 |
| 1740374100 | 0.755 | 0.02 | 2.72 | 0.75 | 0.755 | 0.72 | 848957 |
| 1740114900 | 0.735 | -0.02 | -2.65 | 0.765 | 0.765 | 0.725 | 905706 |
| 1740028500 | 0.755 | 0 | 0.00 | 0.76 | 0.77 | 0.747 | 1322160 |
| 1739942100 | 0.755 | 0 | 0.00 | 0.76 | 0.7675 | 0.75 | 1176957 |
| 1739855700 | 0.755 | 0.015 | 2.03 | 0.75 | 0.765 | 0.735 | 1150251 |
| 1739769300 | 0.74 | 0.035 | 4.96 | 0.7 | 0.745 | 0.7 | 1608957 |
| 1739510100 | 0.705 | -0.005 | -0.70 | 0.71 | 0.715 | 0.6975 | 889044 |
| 1739423700 | 0.71 | 0.025 | 3.65 | 0.6899999 | 0.715 | 0.68 | 1777890 |
| 1739337300 | 0.685 | -0.005 | -0.72 | 0.6899999 | 0.6899999 | 0.675 | 806212 |
| 1739250900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6925 | 0.68 | 663703 |
| 1739164500 | 0.6899999 | 0.0049999 | 0.73 | 0.685 | 0.6949999 | 0.68 | 927027 |
| 1738905300 | 0.685 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6725 | 2082463 |
| 1738818900 | 0.685 | 0.015 | 2.24 | 0.675 | 0.71 | 0.675 | 3274195 |
| 1738732500 | 0.67 | 0.01 | 1.52 | 0.675 | 0.68 | 0.665 | 1430532 |
| 1738646100 | 0.66 | 0.005 | 0.76 | 0.665 | 0.6725 | 0.655 | 1247697 |
| 1738559700 | 0.655 | -0.025 | -3.68 | 0.675 | 0.68 | 0.6525 | 2615403 |
| 1738300500 | 0.68 | -0.025 | -3.55 | 0.7 | 0.7 | 0.68 | 961599 |
| 1738214100 | 0.705 | 0.0100001 | 1.44 | 0.705 | 0.715 | 0.6949999 | 1355237 |
| 1738127700 | 0.6949999 | 0.0149999 | 2.21 | 0.685 | 0.71 | 0.68 | 1897589 |
| 1738041300 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.675 | 1286335 |
| 1737695700 | 0.7 | -0.01 | -1.41 | 0.705 | 0.705 | 0.6949999 | 413193 |
| 1737609300 | 0.71 | 0.025 | 3.65 | 0.6899999 | 0.715 | 0.6899999 | 807491 |
| 1737522900 | 0.685 | -0.01 | -1.44 | 0.675 | 0.7125 | 0.675 | 2069747 |
| 1737436500 | 0.6949999 | 0.0099999 | 1.46 | 0.68 | 0.7 | 0.67 | 1821793 |
| 1737350100 | 0.685 | -0.005 | -0.72 | 0.685 | 0.705 | 0.675 | 891138 |
| 1737090900 | 0.6899999 | 0 | 0.00 | 0.6949999 | 0.7 | 0.68 | 1432112 |
| 1737004500 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.6949999 | 0.67 | 1672761 |
| 1736918100 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.67 | 1022192 |
| 1736831700 | 0.67 | -0.005 | -0.74 | 0.68 | 0.685 | 0.665 | 1488856 |
| 1736745300 | 0.675 | -0.015 | -2.17 | 0.6899999 | 0.6899999 | 0.67 | 1341123 |
| 1736486100 | 0.6899999 | -0.005 | -0.72 | 0.6899999 | 0.7 | 0.685 | 1667834 |
| 1736399700 | 0.6949999 | -0.01 | -1.42 | 0.705 | 0.705 | 0.6949999 | 653851 |
| 1736313300 | 0.705 | -0.01 | -1.40 | 0.71 | 0.72 | 0.7 | 2793977 |
| 1736226900 | 0.715 | 0.0200001 | 2.88 | 0.7 | 0.715 | 0.6899999 | 1091997 |
| 1736140500 | 0.6949999 | -0.015 | -2.11 | 0.71 | 0.715 | 0.685 | 1989620 |
| 1735881300 | 0.71 | -0.01 | -1.39 | 0.725 | 0.725 | 0.705 | 1225566 |
| 1735794900 | 0.72 | 0.0300001 | 4.35 | 0.6949999 | 0.725 | 0.6925 | 1897266 |
| 1735617660 | 0.6899999 | -0.0025 | -0.36 | 0.7 | 0.705 | 0.6899999 | 1350362 |
| 1735535700 | 0.6925 | -0.0075 | -1.07 | 0.7 | 0.7 | 0.685 | 916946 |
| 1735276500 | 0.7 | 0.035 | 5.26 | 0.675 | 0.705 | 0.675 | 3294222 |
| 1735014060 | 0.665 | 0 | 0.00 | 0.675 | 0.675 | 0.66 | 922327 |
| 1734930900 | 0.665 | 0.0175 | 2.70 | 0.655 | 0.67 | 0.6475 | 1696567 |
| 1734671700 | 0.6475 | 0.0025 | 0.39 | 0.65 | 0.665 | 0.645 | 4255839 |
| 1734585300 | 0.645 | -0.025 | -3.73 | 0.66 | 0.66 | 0.6375 | 3698663 |
| 1734498900 | 0.67 | 0.05 | 8.06 | 0.625 | 0.67 | 0.61 | 6713583 |
| 1734412500 | 0.62 | -0.01 | -1.59 | 0.635 | 0.64 | 0.6175 | 3376731 |
| 1734326100 | 0.63 | -0.02 | -3.08 | 0.66 | 0.665 | 0.63 | 4579717 |
| 1734066900 | 0.65 | -0.025 | -3.70 | 0.67 | 0.67 | 0.65 | 2220123 |
| 1733980500 | 0.675 | -0.185 | -21.51 | 0.63 | 0.7 | 0.63 | 8254869 |
| 1733894100 | 0.86 | -0.015 | -1.71 | 0.88 | 0.885 | 0.845 | 11723994 |
| 1733807700 | 0.875 | -0.025 | -2.78 | 0.895 | 0.91 | 0.86 | 9936338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
