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 | 2.46913580247 | 1.62 | 1.67 | 1.61 | 5000 | 1.6271875 | DE |
| 4 | 0.04 | 2.46913580247 | 1.62 | 1.67 | 1.55 | 11010 | 1.61820961 | DE |
| 12 | 0.32 | 23.8805970149 | 1.34 | 1.67 | 1.32 | 5938 | 1.56617729 | DE |
| 26 | 0.15 | 9.93377483444 | 1.51 | 1.67 | 1.3 | 4405 | 1.51283737 | DE |
| 52 | 0.305 | 22.5092250923 | 1.355 | 1.67 | 1.2 | 4947 | 1.42920946 | DE |
| 156 | -0.32 | -16.1616161616 | 1.98 | 2.38 | 1.2 | 8732 | 1.81522016 | DE |
| 260 | 0.74 | 80.4347826087 | 0.92 | 2.76 | 0.525 | 18605 | 1.64136493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 1.65 | 0.03 | 1.85 | 1.65 | 1.65 | 1.61 | 3750 |
| 1732035300 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.62 | 8125 |
| 1731948900 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1731689700 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.6299999 | 3125 |
| 1731603300 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 5000 |
| 1731516900 | 1.62 | 0.02 | 1.25 | 1.59 | 1.62 | 1.59 | 5000 |
| 1731430500 | 1.6 | -0.02 | -1.23 | 1.62 | 1.62 | 1.6 | 32500 |
| 1731344100 | 1.62 | 0.07 | 4.52 | 1.6 | 1.62 | 1.6 | 13750 |
| 1731084900 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1730998500 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 8125 |
| 1730912100 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 3125 |
| 1730825700 | 1.65 | 0.04 | 2.48 | 1.65 | 1.65 | 1.65 | 1250 |
| 1730739300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1730480100 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1730393700 | 1.61 | -0.04 | -2.42 | 1.61 | 1.61 | 1.61 | 625 |
| 1730307300 | 1.65 | 0.02 | 1.23 | 1.62 | 1.65 | 1.6 | 13125 |
| 1730220900 | 1.6299999 | 0.08 | 5.16 | 1.62 | 1.6399999 | 1.61 | 45625 |
| 1730130900 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729871700 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729785300 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1729698900 | 1.55 | -0.01 | -0.64 | 1.55 | 1.55 | 1.55 | 2500 |
| 1729612500 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1729526100 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1729266900 | 1.56 | 0.03 | 1.96 | 1.56 | 1.56 | 1.56 | 1250 |
| 1729180500 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1729094100 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.53 | 6875 |
| 1729007700 | 1.6 | 0 | 0.00 | 1.62 | 1.66 | 1.6 | 5000 |
| 1728921300 | 1.6 | 0.07 | 4.58 | 1.58 | 1.6 | 1.56 | 15000 |
| 1728662100 | 1.53 | 0.09 | 6.25 | 1.47 | 1.54 | 1.47 | 10000 |
| 1728575700 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1728489300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.44 | 1.43 | 1875 |
| 1728402900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 2500 |
| 1728316500 | 1.43 | 0.05 | 3.62 | 1.4 | 1.43 | 1.4 | 7500 |
| 1728057300 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1727970900 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 1250 |
| 1727884500 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 1875 |
| 1727798100 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.3799999 | 7500 |
| 1727711700 | 1.42 | 0.04 | 2.90 | 1.42 | 1.42 | 1.42 | 625 |
| 1727452500 | 1.3799999 | -0.01 | -0.72 | 1.36 | 1.3799999 | 1.36 | 1250 |
| 1727366100 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.3799999 | 3750 |
| 1727279700 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.3799999 | 1.3799999 | 625 |
| 1727193300 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1727106900 | 1.37 | 0.02 | 1.48 | 1.37 | 1.37 | 1.37 | 625 |
| 1726847700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1726761300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 625 |
| 1726674900 | 1.35 | -0.02 | -1.46 | 1.35 | 1.35 | 1.35 | 625 |
| 1726588500 | 1.37 | -0.01 | -0.72 | 1.32 | 1.37 | 1.32 | 1875 |
| 1726502100 | 1.3799999 | 0.06 | 4.55 | 1.3799999 | 1.3799999 | 1.3799999 | 625 |
| 1726242900 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1726156500 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1726070100 | 1.32 | -0.05 | -3.65 | 1.32 | 1.32 | 1.32 | 625 |
| 1725983700 | 1.37 | 0.02 | 1.48 | 1.37 | 1.37 | 1.37 | 625 |
| 1725897300 | 1.35 | 0.01 | 0.75 | 1.37 | 1.3799999 | 1.35 | 6250 |
| 1725638100 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1725551700 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1725465300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1725378900 | 1.34 | -0.02 | -1.47 | 1.34 | 1.34 | 1.34 | 1250 |
| 1725292500 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1725033300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1724946900 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1724860500 | 1.36 | 0.03 | 2.26 | 1.31 | 1.36 | 1.3 | 1875 |
| 1724745600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1724659200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1724400000 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1724313600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1724227200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
