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 | -0.025 | -2.74725274725 | 0.91 | 0.95 | 0.865 | 177002 | 0.89484996 | DE |
| 4 | 0.185 | 26.4285714286 | 0.7 | 0.97 | 0.69 | 325756 | 0.83685366 | DE |
| 12 | 0.3 | 51.2820512821 | 0.585 | 0.97 | 0.555 | 274603 | 0.71405543 | DE |
| 26 | 0.435 | 96.6666666667 | 0.45 | 0.97 | 0.425 | 217635 | 0.63944558 | DE |
| 52 | 0.535 | 152.857142857 | 0.35 | 0.97 | 0.325 | 222080 | 0.532353 | DE |
| 156 | 0.68 | 331.707317073 | 0.205 | 0.97 | 0.14 | 186109 | 0.36302017 | DE |
| 260 | 0.65 | 276.595744681 | 0.235 | 0.97 | 0.07 | 216570 | 0.26281293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.885 | -0.025 | -2.75 | 0.88 | 0.91 | 0.88 | 467407 |
| 1732770900 | 0.91 | 0.03 | 3.41 | 0.88 | 0.95 | 0.88 | 521944 |
| 1732684500 | 0.88 | -0.045 | -4.86 | 0.925 | 0.93 | 0.88 | 50036 |
| 1732598100 | 0.925 | 0.04 | 4.52 | 0.9 | 0.93 | 0.9 | 141961 |
| 1732511700 | 0.885 | -0.005 | -0.56 | 0.92 | 0.92 | 0.865 | 369316 |
| 1732252500 | 0.89 | -0.03 | -3.26 | 0.945 | 0.945 | 0.885 | 268013 |
| 1732166100 | 0.92 | 0 | 0.00 | 0.91 | 0.95 | 0.91 | 55686 |
| 1732079700 | 0.92 | -0.007 | -0.76 | 0.925 | 0.94 | 0.9 | 297463 |
| 1731993300 | 0.927 | -0.003 | -0.32 | 0.915 | 0.95 | 0.89 | 839123 |
| 1731906900 | 0.93 | 0.03 | 3.33 | 0.92 | 0.97 | 0.91 | 564350 |
| 1731647700 | 0.9 | 0.16 | 21.62 | 0.775 | 0.9 | 0.775 | 1448667 |
| 1731561300 | 0.74 | 0.03 | 4.23 | 0.7075 | 0.75 | 0.705 | 471063 |
| 1731474900 | 0.71 | 0 | 0.00 | 0.71 | 0.715 | 0.7 | 90681 |
| 1731388500 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.6949999 | 120931 |
| 1731302100 | 0.7 | -0.02 | -2.78 | 0.705 | 0.73 | 0.6949999 | 119532 |
| 1731042900 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.71 | 46910 |
| 1730956500 | 0.71 | -0.005 | -0.70 | 0.73 | 0.73 | 0.6949999 | 245416 |
| 1730870100 | 0.715 | -0.015 | -2.05 | 0.75 | 0.755 | 0.71 | 163646 |
| 1730783700 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.72 | 98343 |
| 1730697300 | 0.73 | 0.0400001 | 5.80 | 0.73 | 0.75 | 0.725 | 539452 |
| 1730438100 | 0.6899999 | -0.015 | -2.13 | 0.71 | 0.74 | 0.6899999 | 343063 |
| 1730351700 | 0.705 | 0.0150001 | 2.17 | 0.7 | 0.72 | 0.6899999 | 241464 |
| 1730265300 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.67 | 1357425 |
| 1730178900 | 0.7 | 0.08 | 12.90 | 0.64 | 0.7 | 0.63 | 900459 |
| 1730092500 | 0.62 | 0 | 0.00 | 0.62 | 0.63 | 0.62 | 180462 |
| 1729833300 | 0.62 | -0.03 | -4.62 | 0.605 | 0.62 | 0.6 | 63440 |
| 1729746900 | 0.65 | 0.06 | 10.17 | 0.6 | 0.65 | 0.6 | 227742 |
| 1729660500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 40 |
| 1729574100 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.58 | 685202 |
| 1729487700 | 0.58 | -0.025 | -4.13 | 0.615 | 0.615 | 0.58 | 41161 |
| 1729228500 | 0.605 | -0.005 | -0.82 | 0.595 | 0.605 | 0.5699999 | 129882 |
| 1729142100 | 0.61 | 0.0450001 | 7.96 | 0.555 | 0.61 | 0.555 | 314108 |
| 1729055700 | 0.5649999 | -0.025 | -4.24 | 0.59 | 0.595 | 0.56 | 255184 |
| 1728969300 | 0.59 | -0.015 | -2.48 | 0.6 | 0.6 | 0.59 | 90983 |
| 1728882900 | 0.605 | -0.02 | -3.20 | 0.62 | 0.625 | 0.605 | 105127 |
| 1728623700 | 0.625 | 0.005 | 0.81 | 0.63 | 0.63 | 0.61 | 55548 |
| 1728537300 | 0.62 | 0 | 0.00 | 0.6324999 | 0.635 | 0.61 | 142053 |
| 1728450900 | 0.62 | 0 | 0.00 | 0.62 | 0.625 | 0.62 | 59771 |
| 1728364500 | 0.62 | 0 | 0.00 | 0.625 | 0.63 | 0.61 | 56710 |
| 1728278100 | 0.62 | 0.005 | 0.81 | 0.6175 | 0.635 | 0.615 | 100863 |
| 1728022500 | 0.615 | -0.01 | -1.60 | 0.625 | 0.625 | 0.61 | 27493 |
| 1727936100 | 0.625 | -0.025 | -3.85 | 0.655 | 0.655 | 0.62 | 142016 |
| 1727849700 | 0.65 | -0.005 | -0.76 | 0.66 | 0.66 | 0.63 | 188840 |
| 1727763300 | 0.655 | 0.05 | 8.26 | 0.6 | 0.655 | 0.6 | 308692 |
| 1727676900 | 0.605 | 0 | 0.00 | 0.605 | 0.655 | 0.605 | 360068 |
| 1727417700 | 0.605 | -0.025 | -3.97 | 0.6 | 0.64 | 0.6 | 183716 |
| 1727331300 | 0.63 | 0.03 | 5.00 | 0.605 | 0.63 | 0.59 | 2289840 |
| 1727244900 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.585 | 36387 |
| 1727158500 | 0.61 | 0.015 | 2.52 | 0.595 | 0.61 | 0.56 | 255410 |
| 1727072100 | 0.595 | 0 | 0.00 | 0.6 | 0.6 | 0.5925 | 233015 |
| 1726812900 | 0.595 | -0.005 | -0.83 | 0.6 | 0.6 | 0.595 | 241467 |
| 1726726500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5975 | 48721 |
| 1726640100 | 0.6 | 0.005 | 0.84 | 0.6 | 0.6 | 0.595 | 174397 |
| 1726553700 | 0.595 | -0.015 | -2.46 | 0.6 | 0.605 | 0.5925 | 87128 |
| 1726467300 | 0.61 | -0.03 | -4.69 | 0.62 | 0.62 | 0.61 | 32855 |
| 1726208100 | 0.64 | 0.025 | 4.07 | 0.62 | 0.65 | 0.62 | 224211 |
| 1726121700 | 0.615 | 0.005 | 0.82 | 0.605 | 0.615 | 0.605 | 97553 |
| 1726035300 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.575 | 57141 |
| 1725948900 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 96393 |
| 1725862500 | 0.6 | 0.005 | 0.84 | 0.6 | 0.61 | 0.6 | 27136 |
| 1725603300 | 0.595 | 0.01 | 1.71 | 0.58 | 0.6 | 0.575 | 57260 |
| 1725516900 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.58 | 25145 |
| 1725430500 | 0.585 | -0.015 | -2.50 | 0.595 | 0.6 | 0.585 | 81407 |
| 1725344100 | 0.6 | 0 | 0.00 | 0.615 | 0.615 | 0.6 | 95050 |
| 1725257700 | 0.6 | -0.025 | -4.00 | 0.62 | 0.62 | 0.595 | 213917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
