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 | 0.052 | 3.42105263158 | 1.52 | 1.696 | 1.49 | 1683065 | 1.61907142 | DE |
| 4 | 0.094 | 6.3599458728 | 1.478 | 1.696 | 1.426 | 628077 | 1.57305038 | DE |
| 12 | 0.174 | 12.4463519313 | 1.398 | 1.728 | 1.336 | 491689 | 1.5583886 | DE |
| 26 | 0.396 | 33.6734693878 | 1.176 | 1.728 | 1.162 | 415531 | 1.46620466 | DE |
| 52 | 0.348 | 28.431372549 | 1.224 | 1.728 | 1.062 | 258946 | 1.4074062 | DE |
| 156 | -0.473 | -23.1295843521 | 2.045 | 2.425 | 1.062 | 228288 | 1.69497672 | DE |
| 260 | 0.356 | 29.2763157895 | 1.216 | 2.425 | 0.95 | 424352 | 1.67138807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 1.584 | -0.01 | -0.63 | 1.59 | 1.604 | 1.574 | 269022 |
| 1721404500 | 1.594 | -0.06 | -3.51 | 1.6319999 | 1.6339999 | 1.582 | 443997 |
| 1721318100 | 1.652 | -0.01 | -0.72 | 1.68 | 1.684 | 1.6399999 | 460746 |
| 1721231700 | 1.664 | 0.08 | 4.79 | 1.618 | 1.696 | 1.592 | 3031584 |
| 1721145300 | 1.588 | 0.09 | 5.73 | 1.52 | 1.6379999 | 1.49 | 4209974 |
| 1721058900 | 1.502 | 0.04 | 2.60 | 1.59 | 1.59 | 1.484 | 1611154 |
| 1720799700 | 1.464 | -0.01 | -0.81 | 1.47 | 1.5 | 1.432 | 476747 |
| 1720713300 | 1.476 | 0.02 | 1.23 | 1.476 | 1.496 | 1.44 | 418195 |
| 1720626900 | 1.458 | 0 | 0.28 | 1.45 | 1.46 | 1.444 | 108433 |
| 1720540500 | 1.454 | -0.03 | -2.02 | 1.496 | 1.496 | 1.454 | 143261 |
| 1720454100 | 1.484 | 0.02 | 1.50 | 1.468 | 1.492 | 1.452 | 194317 |
| 1720194900 | 1.462 | -0.01 | -0.54 | 1.486 | 1.486 | 1.456 | 95036 |
| 1720108500 | 1.47 | -0 | -0.14 | 1.478 | 1.484 | 1.466 | 65020 |
| 1720022100 | 1.472 | 0.01 | 0.82 | 1.46 | 1.486 | 1.458 | 144963 |
| 1719935700 | 1.46 | -0.03 | -1.75 | 1.462 | 1.47 | 1.45 | 93147 |
| 1719849300 | 1.486 | 0.06 | 4.06 | 1.434 | 1.5 | 1.434 | 228202 |
| 1719590100 | 1.428 | -0.02 | -1.38 | 1.448 | 1.454 | 1.426 | 133827 |
| 1719503700 | 1.448 | -0.01 | -0.69 | 1.45 | 1.462 | 1.436 | 126301 |
| 1719417300 | 1.458 | 0.01 | 0.41 | 1.464 | 1.468 | 1.442 | 223620 |
| 1719330900 | 1.452 | -0.04 | -2.68 | 1.478 | 1.486 | 1.444 | 83995 |
| 1719244500 | 1.492 | 0.05 | 3.47 | 1.44 | 1.5 | 1.402 | 181642 |
| 1718985300 | 1.442 | -0.05 | -3.09 | 1.49 | 1.49 | 1.434 | 175135 |
| 1718898900 | 1.488 | 0.02 | 1.22 | 1.516 | 1.516 | 1.466 | 156062 |
| 1718812500 | 1.47 | -0.04 | -2.65 | 1.492 | 1.518 | 1.468 | 144464 |
| 1718726100 | 1.51 | 0.01 | 0.67 | 1.512 | 1.514 | 1.48 | 108305 |
| 1718639700 | 1.5 | 0.06 | 4.46 | 1.464 | 1.506 | 1.446 | 340490 |
| 1718380500 | 1.436 | -0.04 | -2.71 | 1.484 | 1.484 | 1.426 | 309240 |
| 1718294100 | 1.476 | -0.05 | -3.40 | 1.592 | 1.592 | 1.474 | 220784 |
| 1718207700 | 1.528 | 0.02 | 1.60 | 1.512 | 1.534 | 1.51 | 157146 |
| 1718121300 | 1.504 | -0.04 | -2.72 | 1.546 | 1.556 | 1.496 | 200494 |
| 1718034900 | 1.546 | -0.03 | -1.78 | 1.558 | 1.558 | 1.54 | 210629 |
| 1717775700 | 1.574 | -0.01 | -0.88 | 1.6279999 | 1.6279999 | 1.574 | 157034 |
| 1717689300 | 1.588 | 0.03 | 1.66 | 1.556 | 1.596 | 1.556 | 150697 |
| 1717602900 | 1.562 | -0.04 | -2.25 | 1.6279999 | 1.6279999 | 1.554 | 157578 |
| 1717516500 | 1.598 | -0.02 | -1.48 | 1.604 | 1.614 | 1.55 | 454887 |
| 1717430100 | 1.622 | -0 | -0.25 | 1.6399999 | 1.646 | 1.608 | 371598 |
| 1717170900 | 1.6259999 | -0.01 | -0.73 | 1.6439999 | 1.646 | 1.61 | 411379 |
| 1717084500 | 1.6379999 | 0.06 | 3.67 | 1.57 | 1.646 | 1.57 | 497550 |
| 1716998100 | 1.58 | -0.04 | -2.35 | 1.582 | 1.61 | 1.574 | 390033 |
| 1716911700 | 1.618 | 0.06 | 3.98 | 1.592 | 1.624 | 1.576 | 493851 |
| 1716825300 | 1.556 | -0.01 | -0.77 | 1.6 | 1.6 | 1.554 | 73579 |
| 1716566100 | 1.568 | -0.01 | -0.88 | 1.58 | 1.586 | 1.562 | 289835 |
| 1716479700 | 1.582 | -0.02 | -1.37 | 1.606 | 1.61 | 1.58 | 207319 |
| 1716393300 | 1.604 | 0.02 | 1.52 | 1.604 | 1.624 | 1.574 | 743231 |
| 1716306900 | 1.58 | -0.01 | -0.50 | 1.59 | 1.594 | 1.564 | 277642 |
| 1716220500 | 1.588 | -0.09 | -5.14 | 1.678 | 1.678 | 1.586 | 878237 |
| 1715961300 | 1.674 | -0.04 | -2.11 | 1.696 | 1.728 | 1.6379999 | 783122 |
| 1715874900 | 1.71 | 0.12 | 7.28 | 1.62 | 1.71 | 1.616 | 1421603 |
| 1715788500 | 1.594 | 0.05 | 3.10 | 1.54 | 1.62 | 1.54 | 954654 |
| 1715702100 | 1.546 | 0.01 | 0.78 | 1.534 | 1.552 | 1.5 | 825105 |
| 1715615700 | 1.534 | 0.03 | 2.27 | 1.54 | 1.556 | 1.478 | 953076 |
| 1715356500 | 1.5 | 0.08 | 5.93 | 1.438 | 1.52 | 1.426 | 968611 |
| 1715270100 | 1.416 | 0.02 | 1.72 | 1.3939999 | 1.45 | 1.3899999 | 633277 |
| 1715183700 | 1.3919999 | 0.01 | 0.58 | 1.3859999 | 1.3939999 | 1.372 | 242821 |
| 1715097300 | 1.3839999 | 0.01 | 0.73 | 1.3879999 | 1.3899999 | 1.374 | 97315 |
| 1715010900 | 1.374 | 0 | 0.29 | 1.356 | 1.3759999 | 1.356 | 196880 |
| 1714751700 | 1.37 | 0.02 | 1.78 | 1.364 | 1.41 | 1.35 | 759718 |
| 1714665300 | 1.346 | -0 | -0.30 | 1.336 | 1.364 | 1.336 | 419502 |
| 1714492500 | 1.35 | -0.06 | -4.26 | 1.398 | 1.404 | 1.348 | 433563 |
| 1714406100 | 1.41 | -0.05 | -3.42 | 1.3879999 | 1.42 | 1.3819999 | 611074 |
| 1714146900 | 1.46 | 0.04 | 3.11 | 1.426 | 1.464 | 1.416 | 596843 |
| 1714060500 | 1.416 | -0.04 | -2.61 | 1.45 | 1.45 | 1.414 | 578466 |
| 1713974100 | 1.454 | 0 | 0.14 | 1.44 | 1.454 | 1.408 | 365439 |
| 1713887700 | 1.452 | 0.03 | 2.40 | 1.422 | 1.452 | 1.406 | 333559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
