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 | 0.095 | 6.2091503268 | 1.53 | 1.69 | 1.53 | 29080 | 1.60306378 | DE |
| 4 | 0.065 | 4.16666666667 | 1.56 | 1.69 | 1.515 | 18958 | 1.57436893 | DE |
| 12 | -0.11 | -6.34005763689 | 1.735 | 1.79 | 1.515 | 20133 | 1.65011555 | DE |
| 26 | -0.14 | -7.93201133144 | 1.765 | 1.895 | 1.515 | 20695 | 1.71633478 | DE |
| 52 | -0.375 | -18.75 | 2 | 2.2 | 1.515 | 30929 | 1.83864595 | DE |
| 156 | -1.71 | -51.2743628186 | 3.335 | 3.455 | 1.515 | 30062 | 2.3982986 | DE |
| 260 | -2.17 | -57.1805006588 | 3.795 | 3.87 | 1.515 | 52436 | 2.87448491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739292900 | 1.625 | 0 | 0.31 | 1.62 | 1.625 | 1.59 | 10227 |
| 1739206500 | 1.62 | 0.01 | 0.31 | 1.615 | 1.6399999 | 1.615 | 11732 |
| 1738947300 | 1.615 | 0.04 | 2.87 | 1.58 | 1.69 | 1.545 | 86165 |
| 1738860900 | 1.57 | 0.01 | 0.64 | 1.565 | 1.575 | 1.55 | 15381 |
| 1738774500 | 1.56 | 0.03 | 1.96 | 1.53 | 1.56 | 1.53 | 21897 |
| 1738688100 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1738601700 | 1.53 | -0.02 | -1.29 | 1.53 | 1.53 | 1.53 | 2668 |
| 1738342500 | 1.55 | 0 | 0.00 | 1.54 | 1.56 | 1.535 | 16660 |
| 1738256100 | 1.55 | 0.01 | 0.65 | 1.575 | 1.575 | 1.52 | 28964 |
| 1738169700 | 1.54 | -0.02 | -0.96 | 1.54 | 1.555 | 1.54 | 2226 |
| 1738083300 | 1.555 | 0.03 | 2.30 | 1.525 | 1.575 | 1.525 | 20111 |
| 1737996900 | 1.52 | 0 | 0.00 | 1.52 | 1.535 | 1.5149999 | 11129 |
| 1737737700 | 1.52 | -0.03 | -1.94 | 1.53 | 1.54 | 1.52 | 15738 |
| 1737651300 | 1.55 | -0.01 | -0.64 | 1.585 | 1.585 | 1.54 | 19116 |
| 1737564900 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737478500 | 1.56 | -0.01 | -0.32 | 1.56 | 1.57 | 1.545 | 12185 |
| 1737392100 | 1.565 | -0.01 | -0.63 | 1.57 | 1.57 | 1.545 | 18263 |
| 1737132900 | 1.575 | -0.01 | -0.32 | 1.58 | 1.6 | 1.575 | 17741 |
| 1737046500 | 1.58 | 0.02 | 1.28 | 1.605 | 1.61 | 1.58 | 20051 |
| 1736960100 | 1.56 | -0.01 | -0.32 | 1.56 | 1.58 | 1.56 | 23088 |
| 1736873700 | 1.565 | 0.01 | 0.64 | 1.57 | 1.59 | 1.56 | 11673 |
| 1736787300 | 1.555 | -0.09 | -5.18 | 1.6299999 | 1.6299999 | 1.5149999 | 57612 |
| 1736528100 | 1.6399999 | -0.02 | -0.91 | 1.67 | 1.67 | 1.6399999 | 37010 |
| 1736441700 | 1.655 | -0.03 | -1.49 | 1.695 | 1.695 | 1.655 | 11399 |
| 1736355300 | 1.68 | 0 | 0.00 | 1.655 | 1.69 | 1.65 | 9487 |
| 1736268900 | 1.68 | 0.03 | 1.82 | 1.65 | 1.68 | 1.645 | 6938 |
| 1736182500 | 1.65 | -0.01 | -0.30 | 1.65 | 1.685 | 1.65 | 27727 |
| 1735923300 | 1.655 | -0.01 | -0.60 | 1.665 | 1.675 | 1.65 | 49747 |
| 1735836900 | 1.665 | -0.02 | -1.19 | 1.67 | 1.7 | 1.665 | 18717 |
| 1735577700 | 1.685 | 0 | 0.00 | 1.71 | 1.71 | 1.68 | 56332 |
| 1735318500 | 1.685 | -0.05 | -2.88 | 1.715 | 1.72 | 1.685 | 61700 |
| 1734972900 | 1.735 | 0.04 | 2.06 | 1.7 | 1.735 | 1.695 | 15791 |
| 1734713700 | 1.7 | -0.02 | -1.16 | 1.705 | 1.735 | 1.69 | 37177 |
| 1734627300 | 1.72 | -0.02 | -0.86 | 1.715 | 1.73 | 1.71 | 4229 |
| 1734540900 | 1.735 | 0.01 | 0.29 | 1.735 | 1.74 | 1.705 | 16301 |
| 1734454500 | 1.73 | -0.03 | -1.70 | 1.76 | 1.76 | 1.71 | 14775 |
| 1734368100 | 1.76 | 0.01 | 0.57 | 1.745 | 1.76 | 1.73 | 11673 |
| 1734108900 | 1.75 | 0.01 | 0.57 | 1.75 | 1.76 | 1.725 | 23394 |
| 1734022500 | 1.74 | 0.01 | 0.87 | 1.705 | 1.75 | 1.705 | 26350 |
| 1733936100 | 1.725 | -0.01 | -0.58 | 1.725 | 1.745 | 1.725 | 13918 |
| 1733849700 | 1.735 | -0.01 | -0.29 | 1.74 | 1.74 | 1.72 | 5375 |
| 1733763300 | 1.74 | 0.03 | 1.75 | 1.73 | 1.74 | 1.71 | 16284 |
| 1733504100 | 1.71 | 0 | 0.00 | 1.7 | 1.73 | 1.7 | 12086 |
| 1733417700 | 1.71 | -0.02 | -1.16 | 1.73 | 1.73 | 1.7 | 29638 |
| 1733331300 | 1.73 | 0.01 | 0.58 | 1.745 | 1.745 | 1.7 | 22630 |
| 1733244900 | 1.72 | 0 | 0.29 | 1.715 | 1.73 | 1.705 | 9132 |
| 1733158500 | 1.715 | 0 | 0.00 | 1.71 | 1.75 | 1.71 | 6605 |
| 1732899300 | 1.715 | -0.03 | -1.72 | 1.73 | 1.75 | 1.7 | 36415 |
| 1732812900 | 1.745 | 0.02 | 0.87 | 1.72 | 1.745 | 1.72 | 1472 |
| 1732726500 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.725 | 5283 |
| 1732640100 | 1.73 | 0 | 0.00 | 1.73 | 1.75 | 1.715 | 14227 |
| 1732553700 | 1.73 | -0.02 | -0.86 | 1.765 | 1.765 | 1.725 | 8858 |
| 1732294500 | 1.745 | 0.03 | 1.75 | 1.725 | 1.765 | 1.725 | 17650 |
| 1732208100 | 1.715 | -0.05 | -2.56 | 1.79 | 1.79 | 1.71 | 24360 |
| 1732121700 | 1.76 | 0.01 | 0.57 | 1.735 | 1.76 | 1.735 | 4990 |
| 1732035300 | 1.75 | -0.02 | -1.13 | 1.76 | 1.765 | 1.735 | 11694 |
| 1731948900 | 1.77 | 0 | 0.00 | 1.77 | 1.775 | 1.735 | 7970 |
| 1731689700 | 1.77 | 0 | 0.00 | 1.745 | 1.795 | 1.73 | 4480 |
| 1731603300 | 1.77 | 0.01 | 0.28 | 1.795 | 1.795 | 1.73 | 6376 |
| 1731516900 | 1.765 | 0.04 | 2.32 | 1.77 | 1.795 | 1.725 | 17689 |
| 1731430500 | 1.725 | -0.01 | -0.29 | 1.76 | 1.79 | 1.725 | 12345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
