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 | -0.005 | -0.909090909091 | 0.55 | 0.56 | 0.53 | 5800 | 0.55591954 | DE |
| 4 | -0.015 | -2.67857142857 | 0.56 | 0.59 | 0.53 | 3951 | 0.5613276 | DE |
| 12 | -0.085 | -13.4920634921 | 0.63 | 0.69 | 0.53 | 7848 | 0.61480467 | DE |
| 26 | -0.13 | -19.2592592593 | 0.675 | 0.74 | 0.53 | 8520 | 0.64876041 | DE |
| 52 | 0.005 | 0.925925925926 | 0.54 | 0.99 | 0.47 | 20693 | 0.74252232 | DE |
| 156 | -0.223 | -29.0364583333 | 0.768 | 0.99 | 0.47 | 16829 | 0.71402201 | DE |
| 260 | -0.223 | -29.0364583333 | 0.768 | 0.99 | 0.47 | 16829 | 0.71402201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.545 | -0.015 | -2.68 | 0.545 | 0.545 | 0.545 | 1500 |
| 1734713700 | 0.56 | 0.005 | 0.90 | 0.545 | 0.56 | 0.545 | 3300 |
| 1734627300 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1734540900 | 0.555 | 0.005 | 0.91 | 0.535 | 0.555 | 0.53 | 14000 |
| 1734454500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734368100 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 100 |
| 1734108900 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 4000 |
| 1734022500 | 0.55 | -0.005 | -0.90 | 0.545 | 0.55 | 0.54 | 14270 |
| 1733936100 | 0.555 | 0 | 0.00 | 0.56 | 0.56 | 0.555 | 1029 |
| 1733849700 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 220 |
| 1733763300 | 0.555 | 0.005 | 0.91 | 0.54 | 0.555 | 0.54 | 920 |
| 1733504100 | 0.55 | -0.015 | -2.65 | 0.55 | 0.55 | 0.54 | 3820 |
| 1733417700 | 0.5649999 | 0 | 0.00 | 0.555 | 0.5699999 | 0.555 | 460 |
| 1733331300 | 0.5649999 | -0.02 | -3.42 | 0.5649999 | 0.5649999 | 0.5649999 | 5000 |
| 1733244900 | 0.585 | -0.005 | -0.85 | 0.5649999 | 0.585 | 0.5649999 | 5640 |
| 1733158500 | 0.59 | 0.04 | 7.27 | 0.555 | 0.59 | 0.555 | 11000 |
| 1732899300 | 0.55 | -0.005 | -0.90 | 0.55 | 0.55 | 0.55 | 800 |
| 1732812900 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.54 | 1388 |
| 1732726500 | 0.555 | 0.005 | 0.91 | 0.54 | 0.555 | 0.54 | 1100 |
| 1732640100 | 0.55 | 0 | 0.00 | 0.54 | 0.555 | 0.54 | 2870 |
| 1732553700 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 1200 |
| 1732294500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1732208100 | 0.55 | -0.015 | -2.65 | 0.5699999 | 0.5699999 | 0.55 | 9608 |
| 1732121700 | 0.5649999 | 0 | 0.00 | 0.55 | 0.5649999 | 0.55 | 3045 |
| 1732035300 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1731948900 | 0.5649999 | -0.01 | -1.74 | 0.5649999 | 0.5649999 | 0.5649999 | 800 |
| 1731689700 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1731603300 | 0.575 | -0.01 | -1.71 | 0.585 | 0.585 | 0.55 | 27931 |
| 1731516900 | 0.585 | 0.0150001 | 2.63 | 0.585 | 0.585 | 0.585 | 100 |
| 1731430500 | 0.5699999 | -0.015 | -2.56 | 0.585 | 0.585 | 0.5699999 | 2860 |
| 1731344100 | 0.585 | -0.015 | -2.50 | 0.585 | 0.585 | 0.585 | 3473 |
| 1731084900 | 0.6 | 0 | 0.00 | 0.59 | 0.63 | 0.575 | 36710 |
| 1730998500 | 0.6 | 0 | 0.00 | 0.595 | 0.6 | 0.595 | 4896 |
| 1730912100 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 13830 |
| 1730825700 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 470 |
| 1730739300 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.62 | 10 |
| 1730480100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1730393700 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.63 | 2213 |
| 1730307300 | 0.64 | -0.015 | -2.29 | 0.64 | 0.64 | 0.64 | 500 |
| 1730217300 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1730130900 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1729871700 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1729785300 | 0.655 | 0.005 | 0.77 | 0.655 | 0.655 | 0.655 | 138 |
| 1729698900 | 0.65 | 0.005 | 0.78 | 0.64 | 0.65 | 0.64 | 10500 |
| 1729612500 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1729526100 | 0.645 | -0.01 | -1.53 | 0.645 | 0.645 | 0.645 | 4629 |
| 1729266900 | 0.655 | -0.005 | -0.76 | 0.65 | 0.66 | 0.65 | 7053 |
| 1729180500 | 0.66 | 0.015 | 2.33 | 0.635 | 0.68 | 0.635 | 23775 |
| 1729094100 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1729007700 | 0.645 | 0.03 | 4.88 | 0.6 | 0.645 | 0.6 | 11600 |
| 1728921300 | 0.615 | -0.005 | -0.81 | 0.62 | 0.62 | 0.615 | 2569 |
| 1728662100 | 0.62 | -0.02 | -3.13 | 0.62 | 0.62 | 0.62 | 373 |
| 1728575700 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.625 | 9750 |
| 1728489300 | 0.64 | 0.01 | 1.59 | 0.6 | 0.65 | 0.6 | 10616 |
| 1728402900 | 0.63 | 0 | 0.00 | 0.62 | 0.63 | 0.6 | 3596 |
| 1728316500 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1728057300 | 0.63 | -0.025 | -3.82 | 0.63 | 0.63 | 0.63 | 25628 |
| 1727970900 | 0.655 | -0.015 | -2.24 | 0.67 | 0.67 | 0.605 | 32558 |
| 1727884500 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1727798100 | 0.67 | 0.01 | 1.52 | 0.66 | 0.6899999 | 0.66 | 5260 |
| 1727711700 | 0.66 | 0.02 | 3.13 | 0.63 | 0.6899999 | 0.63 | 43232 |
| 1727452500 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 1250 |
| 1727366100 | 0.64 | -0.015 | -2.29 | 0.64 | 0.64 | 0.64 | 4750 |
| 1727279700 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
| 1727193300 | 0.655 | 0 | 0.00 | 0.655 | 0.655 | 0.655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
