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 | -0.04 | -5.23560209424 | 0.764 | 0.778 | 0.702 | 81646 | 0.74423942 | DE |
| 4 | -0.032 | -4.2328042328 | 0.756 | 0.804 | 0.702 | 70799 | 0.7577574 | DE |
| 12 | -0.134 | -15.6177156177 | 0.858 | 0.88 | 0.702 | 65819 | 0.79145406 | DE |
| 26 | -0.18 | -19.9115044248 | 0.904 | 0.985 | 0.702 | 92354 | 0.86054826 | DE |
| 52 | -0.442 | -37.9073756432 | 1.166 | 1.196 | 0.702 | 91863 | 0.8706709 | DE |
| 156 | -0.79 | -52.179656539 | 1.514 | 2.98 | 0.702 | 151905 | 1.7759838 | DE |
| 260 | -1.206 | -62.4870466321 | 1.93 | 2.98 | 0.668 | 229425 | 1.54266752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.724 | 0 | 0.00 | 0.72 | 0.728 | 0.71 | 55041 |
| 1721922900 | 0.724 | -0.024 | -3.21 | 0.71 | 0.726 | 0.702 | 153546 |
| 1721836500 | 0.748 | -0.022 | -2.86 | 0.762 | 0.762 | 0.738 | 147636 |
| 1721750100 | 0.77 | 0.002 | 0.26 | 0.778 | 0.778 | 0.76 | 44660 |
| 1721663700 | 0.768 | 0.004 | 0.52 | 0.768 | 0.77 | 0.758 | 42289 |
| 1721404500 | 0.764 | 0 | 0.00 | 0.764 | 0.764 | 0.756 | 20101 |
| 1721318100 | 0.764 | 0 | 0.00 | 0.76 | 0.768 | 0.752 | 55700 |
| 1721231700 | 0.764 | -0.006 | -0.78 | 0.762 | 0.776 | 0.752 | 37618 |
| 1721145300 | 0.77 | 0 | 0.00 | 0.758 | 0.786 | 0.754 | 116760 |
| 1721058900 | 0.77 | 0.012 | 1.58 | 0.77 | 0.77 | 0.756 | 29029 |
| 1720799700 | 0.758 | -0.012 | -1.56 | 0.78 | 0.78 | 0.758 | 41958 |
| 1720713300 | 0.77 | 0.014 | 1.85 | 0.748 | 0.774 | 0.748 | 92073 |
| 1720626900 | 0.756 | -0.004 | -0.53 | 0.76 | 0.76 | 0.744 | 32589 |
| 1720540500 | 0.76 | -0.002 | -0.26 | 0.762 | 0.764 | 0.746 | 151638 |
| 1720454100 | 0.762 | 0.006 | 0.79 | 0.738 | 0.766 | 0.738 | 69040 |
| 1720194900 | 0.756 | -0.012 | -1.56 | 0.758 | 0.778 | 0.748 | 83284 |
| 1720108500 | 0.768 | 0.016 | 2.13 | 0.76 | 0.804 | 0.752 | 151136 |
| 1720022100 | 0.752 | 0.002 | 0.27 | 0.75 | 0.762 | 0.75 | 45208 |
| 1719935700 | 0.75 | -0.01 | -1.32 | 0.766 | 0.766 | 0.75 | 20106 |
| 1719849300 | 0.76 | -0.01 | -1.30 | 0.76 | 0.772 | 0.752 | 54640 |
| 1719590100 | 0.77 | -0.002 | -0.26 | 0.756 | 0.772 | 0.754 | 26959 |
| 1719503700 | 0.772 | 0.004 | 0.52 | 0.758 | 0.774 | 0.758 | 13591 |
| 1719417300 | 0.768 | 0.012 | 1.59 | 0.76 | 0.768 | 0.754 | 29993 |
| 1719330900 | 0.756 | -0.018 | -2.33 | 0.78 | 0.782 | 0.75 | 66547 |
| 1719244500 | 0.774 | -0.01 | -1.28 | 0.776 | 0.786 | 0.752 | 50379 |
| 1718985300 | 0.784 | -0.002 | -0.25 | 0.786 | 0.786 | 0.774 | 13074 |
| 1718898900 | 0.786 | -0.022 | -2.72 | 0.8 | 0.808 | 0.77 | 62967 |
| 1718812500 | 0.808 | 0.04 | 5.21 | 0.762 | 0.836 | 0.762 | 364112 |
| 1718726100 | 0.768 | 0 | 0.00 | 0.766 | 0.768 | 0.752 | 11983 |
| 1718639700 | 0.768 | 0.008 | 1.05 | 0.756 | 0.774 | 0.756 | 68070 |
| 1718380500 | 0.76 | -0.02 | -2.56 | 0.77 | 0.782 | 0.756 | 42734 |
| 1718294100 | 0.78 | -0.002 | -0.26 | 0.79 | 0.804 | 0.768 | 87999 |
| 1718207700 | 0.782 | 0.002 | 0.26 | 0.784 | 0.8 | 0.78 | 39917 |
| 1718121300 | 0.78 | -0.026 | -3.23 | 0.808 | 0.808 | 0.77 | 44243 |
| 1718034900 | 0.806 | 0 | 0.00 | 0.806 | 0.806 | 0.806 | 23177 |
| 1717775700 | 0.806 | -0.002 | -0.25 | 0.81 | 0.81 | 0.796 | 17194 |
| 1717689300 | 0.808 | -0.002 | -0.25 | 0.808 | 0.81 | 0.798 | 15104 |
| 1717602900 | 0.81 | -0.004 | -0.49 | 0.812 | 0.8179999 | 0.8 | 48898 |
| 1717516500 | 0.8139999 | -0.004 | -0.49 | 0.8179999 | 0.8179999 | 0.806 | 21588 |
| 1717430100 | 0.8179999 | -0.004 | -0.49 | 0.824 | 0.826 | 0.81 | 41369 |
| 1717170900 | 0.8219999 | 0.004 | 0.49 | 0.826 | 0.83 | 0.812 | 37231 |
| 1717084500 | 0.8179999 | -0.028 | -3.31 | 0.846 | 0.846 | 0.806 | 83635 |
| 1716998100 | 0.846 | 0.0260001 | 3.17 | 0.826 | 0.846 | 0.8179999 | 56122 |
| 1716911700 | 0.8199999 | 0.0079999 | 0.99 | 0.8159999 | 0.834 | 0.812 | 48315 |
| 1716825300 | 0.812 | 0.002 | 0.25 | 0.8139999 | 0.8159999 | 0.796 | 23364 |
| 1716566100 | 0.81 | 0.008 | 1.00 | 0.796 | 0.81 | 0.794 | 11190 |
| 1716479700 | 0.802 | -0.004 | -0.50 | 0.8 | 0.812 | 0.8 | 18772 |
| 1716393300 | 0.806 | -0.012 | -1.47 | 0.8 | 0.8159999 | 0.796 | 27684 |
| 1716306900 | 0.8179999 | 0 | 0.00 | 0.8179999 | 0.8219999 | 0.8 | 69745 |
| 1716220500 | 0.8179999 | 0 | 0.00 | 0.8219999 | 0.828 | 0.808 | 69603 |
| 1715961300 | 0.8179999 | 0.004 | 0.49 | 0.8179999 | 0.8179999 | 0.794 | 59061 |
| 1715874900 | 0.8139999 | 0.0059999 | 0.74 | 0.8159999 | 0.8159999 | 0.8 | 51540 |
| 1715788500 | 0.808 | -0.006 | -0.74 | 0.8159999 | 0.8199999 | 0.792 | 67317 |
| 1715702100 | 0.8139999 | 0.0059999 | 0.74 | 0.8179999 | 0.8179999 | 0.796 | 57434 |
| 1715615700 | 0.808 | 0 | 0.00 | 0.8179999 | 0.828 | 0.79 | 91943 |
| 1715356500 | 0.808 | -0.05 | -5.83 | 0.868 | 0.868 | 0.782 | 360155 |
| 1715270100 | 0.858 | 0.016 | 1.90 | 0.87 | 0.87 | 0.836 | 33502 |
| 1715183700 | 0.842 | -0.018 | -2.09 | 0.842 | 0.878 | 0.842 | 52387 |
| 1715097300 | 0.86 | -0.014 | -1.60 | 0.876 | 0.878 | 0.8219999 | 110757 |
| 1715010900 | 0.874 | 0.014 | 1.63 | 0.86 | 0.874 | 0.856 | 44107 |
| 1714751700 | 0.86 | -0.004 | -0.46 | 0.858 | 0.88 | 0.85 | 96386 |
| 1714665300 | 0.864 | 0.028 | 3.35 | 0.824 | 0.868 | 0.8199999 | 95001 |
| 1714492500 | 0.836 | -0.034 | -3.91 | 0.864 | 0.892 | 0.8199999 | 319367 |
| 1714406100 | 0.87 | 0.072 | 9.02 | 0.792 | 0.89 | 0.788 | 690000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
