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 | 0.01 | 1.69491525424 | 0.59 | 0.61 | 0.56 | 50616 | 0.58746125 | DE |
| 4 | -0.07 | -10.447761194 | 0.67 | 0.69 | 0.56 | 70166 | 0.6320303 | DE |
| 12 | 0.165 | 37.9310344828 | 0.435 | 0.695 | 0.41 | 135785 | 0.52499826 | DE |
| 26 | 0.24 | 66.6666666667 | 0.36 | 0.695 | 0.24 | 111262 | 0.46080267 | DE |
| 52 | 0.195 | 48.1481481481 | 0.405 | 0.695 | 0.19 | 167024 | 0.32314949 | DE |
| 156 | -1.16 | -65.9090909091 | 1.76 | 2.05 | 0.19 | 80125 | 0.45504182 | DE |
| 260 | -2.55 | -80.9523809524 | 3.15 | 3.27 | 0.19 | 62268 | 0.87029404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 0.6 | 0.005 | 0.84 | 0.5649999 | 0.6 | 0.5649999 | 85254 |
| 1740460500 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1740374100 | 0.595 | 0 | 0.00 | 0.61 | 0.61 | 0.585 | 73265 |
| 1740114900 | 0.595 | 0.005 | 0.85 | 0.58 | 0.61 | 0.58 | 15128 |
| 1740028500 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 18474 |
| 1739942100 | 0.58 | -0.02 | -3.33 | 0.59 | 0.605 | 0.56 | 95597 |
| 1739855700 | 0.6 | -0.0175 | -2.83 | 0.61 | 0.61 | 0.595 | 25124 |
| 1739769300 | 0.6175 | 0.0025 | 0.41 | 0.62 | 0.625 | 0.61 | 44571 |
| 1739510100 | 0.615 | -0.015 | -2.38 | 0.63 | 0.63 | 0.615 | 42070 |
| 1739423700 | 0.63 | -0.01 | -1.56 | 0.63 | 0.635 | 0.63 | 14585 |
| 1739337300 | 0.64 | 0.005 | 0.79 | 0.65 | 0.65 | 0.635 | 19666 |
| 1739250900 | 0.635 | -0.005 | -0.78 | 0.64 | 0.65 | 0.635 | 96482 |
| 1739164500 | 0.64 | -0.01 | -1.54 | 0.64 | 0.645 | 0.64 | 134224 |
| 1738905300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 26862 |
| 1738818900 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.64 | 32992 |
| 1738732500 | 0.64 | 0.01 | 1.59 | 0.625 | 0.645 | 0.62 | 67600 |
| 1738646100 | 0.63 | -0.005 | -0.79 | 0.65 | 0.65 | 0.625 | 117606 |
| 1738559700 | 0.635 | -0.015 | -2.31 | 0.65 | 0.655 | 0.625 | 276226 |
| 1738300500 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.635 | 73550 |
| 1738214100 | 0.64 | -0.035 | -5.19 | 0.66 | 0.66 | 0.64 | 18475 |
| 1738127700 | 0.675 | 0.02 | 3.05 | 0.67 | 0.6899999 | 0.635 | 140665 |
| 1738041300 | 0.655 | -0.005 | -0.76 | 0.68 | 0.6949999 | 0.635 | 272613 |
| 1737695700 | 0.66 | 0.055 | 9.09 | 0.61 | 0.675 | 0.6075 | 326012 |
| 1737609300 | 0.605 | 0.015 | 2.54 | 0.62 | 0.62 | 0.595 | 32323 |
| 1737522900 | 0.59 | 0.085 | 16.83 | 0.52 | 0.6 | 0.52 | 235473 |
| 1737436500 | 0.505 | 0.015 | 3.06 | 0.49 | 0.51 | 0.49 | 71411 |
| 1737350100 | 0.49 | 0.04 | 8.89 | 0.465 | 0.49 | 0.465 | 45002 |
| 1737090900 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 388 |
| 1737004500 | 0.46 | 0.005 | 1.10 | 0.455 | 0.485 | 0.45 | 119200 |
| 1736918100 | 0.455 | 0.03 | 7.06 | 0.445 | 0.455 | 0.44 | 78743 |
| 1736831700 | 0.425 | 0.0150001 | 3.66 | 0.425 | 0.43 | 0.4099999 | 93833 |
| 1736745300 | 0.4099999 | -0.055 | -11.83 | 0.425 | 0.43 | 0.4099999 | 49488 |
| 1736486100 | 0.465 | 0 | 0.00 | 0.475 | 0.475 | 0.455 | 64999 |
| 1736399700 | 0.465 | 0.015 | 3.33 | 0.455 | 0.4725 | 0.45 | 51813 |
| 1736313300 | 0.45 | -0.03 | -6.25 | 0.475 | 0.48 | 0.45 | 4598 |
| 1736226900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1736140500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 20820 |
| 1735881300 | 0.48 | 0.0325 | 7.26 | 0.48 | 0.48 | 0.48 | 1100 |
| 1735794900 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735622100 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735535700 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735276500 | 0.4475 | -0.0125 | -2.72 | 0.425 | 0.46 | 0.425 | 13665 |
| 1735014060 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 1 |
| 1734930900 | 0.47 | 0.045 | 10.59 | 0.425 | 0.47 | 0.425 | 35704 |
| 1734671700 | 0.425 | -0.005 | -1.16 | 0.425 | 0.43 | 0.425 | 35031 |
| 1734585300 | 0.43 | -0.005 | -1.15 | 0.4099999 | 0.43 | 0.4099999 | 26462 |
| 1734498900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 26892 |
| 1734412500 | 0.435 | 0 | 0.00 | 0.42 | 0.44 | 0.42 | 94269 |
| 1734326100 | 0.435 | -0.055 | -11.22 | 0.485 | 0.485 | 0.425 | 166045 |
| 1734066900 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.48 | 25989 |
| 1733980500 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.47 | 1224270 |
| 1733894100 | 0.49 | 0.01 | 2.08 | 0.48 | 0.495 | 0.475 | 1088633 |
| 1733807700 | 0.48 | -0.01 | -2.04 | 0.505 | 0.505 | 0.47 | 226397 |
| 1733721300 | 0.49 | 0.04 | 8.89 | 0.465 | 0.49 | 0.465 | 116645 |
| 1733462100 | 0.45 | -0.005 | -1.10 | 0.445 | 0.46 | 0.43 | 113360 |
| 1733375700 | 0.455 | 0.005 | 1.11 | 0.47 | 0.48 | 0.455 | 573260 |
| 1733289300 | 0.45 | 0.02 | 4.65 | 0.435 | 0.46 | 0.435 | 357440 |
| 1733202900 | 0.43 | 0.035 | 8.86 | 0.395 | 0.43 | 0.395 | 970119 |
| 1733116500 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.36 | 106506 |
| 1732857300 | 0.385 | -0.015 | -3.75 | 0.385 | 0.39 | 0.38 | 146953 |
| 1732770900 | 0.4 | 0.02 | 5.26 | 0.385 | 0.4 | 0.37 | 420105 |
| 1732684500 | 0.38 | 0.115 | 43.40 | 0.36 | 0.4 | 0.34 | 161532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
