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 | -0.07 | -4.375 | 1.6 | 1.6 | 1.51 | 9436 | 1.52993376 | DE |
| 4 | -0.105 | -6.42201834862 | 1.635 | 1.635 | 1.51 | 8689 | 1.55325389 | DE |
| 12 | -0.07 | -4.375 | 1.6 | 1.82 | 1.49 | 17090 | 1.62826419 | DE |
| 26 | -0.29 | -15.9340659341 | 1.82 | 1.93 | 1.49 | 17662 | 1.68044538 | DE |
| 52 | -0.61 | -28.5046728972 | 2.14 | 2.23 | 1.49 | 14335 | 1.76825227 | DE |
| 156 | -0.448 | -22.649140546 | 1.978 | 2.65 | 1.49 | 11810 | 1.94308126 | DE |
| 260 | -0.448 | -22.649140546 | 1.978 | 2.65 | 1.49 | 11810 | 1.94308126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 1.53 | 0.02 | 1.32 | 1.56 | 1.56 | 1.52 | 19275 |
| 1721922900 | 1.51 | -0.07 | -4.13 | 1.57 | 1.57 | 1.51 | 32071 |
| 1721836500 | 1.575 | 0 | 0.32 | 1.575 | 1.575 | 1.575 | 1 |
| 1721750100 | 1.57 | -0.01 | -0.32 | 1.57 | 1.57 | 1.53 | 9583 |
| 1721663700 | 1.575 | -0.03 | -1.56 | 1.575 | 1.59 | 1.54 | 5270 |
| 1721404500 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.59 | 254 |
| 1721318100 | 1.59 | 0.03 | 1.92 | 1.57 | 1.6 | 1.57 | 9650 |
| 1721231700 | 1.56 | 0.01 | 0.32 | 1.55 | 1.57 | 1.55 | 10888 |
| 1721145300 | 1.555 | 0.01 | 0.97 | 1.535 | 1.555 | 1.535 | 1802 |
| 1721058900 | 1.54 | -0.02 | -0.96 | 1.55 | 1.55 | 1.54 | 9480 |
| 1720799700 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 0 |
| 1720713300 | 1.555 | -0.01 | -0.64 | 1.54 | 1.555 | 1.54 | 3002 |
| 1720626900 | 1.565 | 0 | 0.00 | 1.565 | 1.565 | 1.565 | 0 |
| 1720540500 | 1.565 | 0.01 | 0.97 | 1.55 | 1.565 | 1.55 | 1302 |
| 1720454100 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.51 | 27161 |
| 1720194900 | 1.57 | -0.05 | -3.09 | 1.62 | 1.6299999 | 1.56 | 31887 |
| 1720108500 | 1.62 | 0.02 | 1.25 | 1.615 | 1.62 | 1.61 | 2061 |
| 1720022100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 500 |
| 1719935700 | 1.6 | -0.04 | -2.14 | 1.6 | 1.6 | 1.6 | 1749 |
| 1719849300 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1719590100 | 1.635 | 0.01 | 0.93 | 1.635 | 1.635 | 1.635 | 1050 |
| 1719503700 | 1.62 | 0 | 0.00 | 1.62 | 1.69 | 1.6 | 12758 |
| 1719417300 | 1.62 | 0.02 | 1.25 | 1.575 | 1.62 | 1.57 | 3400 |
| 1719330900 | 1.6 | 0.01 | 0.31 | 1.6 | 1.6 | 1.6 | 200 |
| 1719244500 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 1300 |
| 1718985300 | 1.595 | 0.03 | 2.24 | 1.56 | 1.6 | 1.54 | 10700 |
| 1718898900 | 1.56 | -0.04 | -2.19 | 1.56 | 1.56 | 1.56 | 200 |
| 1718812500 | 1.595 | -0.01 | -0.31 | 1.6 | 1.6 | 1.54 | 12666 |
| 1718726100 | 1.6 | 0.09 | 5.96 | 1.6 | 1.6 | 1.56 | 21342 |
| 1718639700 | 1.51 | -0.03 | -1.95 | 1.55 | 1.55 | 1.51 | 17022 |
| 1718380500 | 1.54 | -0.05 | -3.14 | 1.58 | 1.58 | 1.49 | 34800 |
| 1718294100 | 1.59 | -0.09 | -5.36 | 1.655 | 1.655 | 1.58 | 26196 |
| 1718207700 | 1.68 | 0.02 | 1.51 | 1.68 | 1.705 | 1.65 | 12968 |
| 1718121300 | 1.655 | -0.05 | -2.65 | 1.665 | 1.685 | 1.655 | 2586 |
| 1718034900 | 1.7 | 0.02 | 1.49 | 1.7 | 1.7 | 1.7 | 2000 |
| 1717775700 | 1.675 | -0.01 | -0.30 | 1.68 | 1.7 | 1.675 | 6001 |
| 1717689300 | 1.68 | -0.01 | -0.59 | 1.72 | 1.72 | 1.68 | 19300 |
| 1717602900 | 1.69 | -0.02 | -0.88 | 1.66 | 1.69 | 1.65 | 9454 |
| 1717516500 | 1.705 | 0 | 0.00 | 1.7 | 1.705 | 1.7 | 1764 |
| 1717430100 | 1.705 | 0.03 | 1.49 | 1.65 | 1.71 | 1.65 | 10071 |
| 1717170900 | 1.68 | 0.01 | 0.60 | 1.71 | 1.71 | 1.655 | 10652 |
| 1717084500 | 1.67 | -0.03 | -1.47 | 1.705 | 1.745 | 1.655 | 35835 |
| 1716998100 | 1.695 | 0.1 | 6.27 | 1.6399999 | 1.7 | 1.62 | 100565 |
| 1716911700 | 1.595 | -0.01 | -0.31 | 1.6 | 1.6 | 1.58 | 6476 |
| 1716825300 | 1.6 | 0.04 | 2.56 | 1.565 | 1.6 | 1.56 | 17772 |
| 1716566100 | 1.56 | 0.01 | 0.32 | 1.565 | 1.565 | 1.5 | 30369 |
| 1716479700 | 1.555 | 0.01 | 0.65 | 1.56 | 1.56 | 1.54 | 4602 |
| 1716393300 | 1.545 | -0.02 | -0.96 | 1.545 | 1.55 | 1.53 | 12462 |
| 1716306900 | 1.56 | 0 | 0.00 | 1.545 | 1.56 | 1.52 | 16300 |
| 1716220500 | 1.56 | -0.07 | -4.29 | 1.625 | 1.66 | 1.525 | 111562 |
| 1715961300 | 1.6299999 | -0.03 | -1.81 | 1.645 | 1.645 | 1.6299999 | 20439 |
| 1715874900 | 1.66 | -0.05 | -2.64 | 1.69 | 1.69 | 1.65 | 15100 |
| 1715788500 | 1.705 | 0.01 | 0.59 | 1.705 | 1.705 | 1.705 | 10 |
| 1715702100 | 1.695 | -0.09 | -4.78 | 1.78 | 1.78 | 1.69 | 41120 |
| 1715615700 | 1.78 | 0.01 | 0.28 | 1.785 | 1.795 | 1.75 | 4804 |
| 1715356500 | 1.775 | 0 | 0.28 | 1.78 | 1.795 | 1.745 | 21082 |
| 1715270100 | 1.77 | 0.05 | 3.21 | 1.72 | 1.82 | 1.7 | 40335 |
| 1715183700 | 1.715 | 0.02 | 0.88 | 1.7 | 1.72 | 1.7 | 26688 |
| 1715097300 | 1.7 | 0.02 | 1.19 | 1.685 | 1.7 | 1.66 | 23082 |
| 1715010900 | 1.68 | 0.11 | 6.67 | 1.6 | 1.695 | 1.6 | 50238 |
| 1714751700 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1714665300 | 1.575 | 0.01 | 0.64 | 1.57 | 1.6 | 1.54 | 16789 |
| 1714492500 | 1.565 | 0.02 | 1.62 | 1.54 | 1.565 | 1.54 | 4000 |
| 1714406100 | 1.54 | -0.01 | -0.32 | 1.545 | 1.565 | 1.54 | 16570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
