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 | 0.138 | 21.1656441718 | 0.652 | 0.796 | 0.652 | 19861 | 0.70602489 | DE |
| 4 | -0.06 | -7.05882352941 | 0.85 | 0.89 | 0.652 | 28282 | 0.75456566 | DE |
| 12 | -0.31 | -28.1818181818 | 1.1 | 1.12 | 0.652 | 20504 | 0.84918405 | DE |
| 26 | -0.46 | -36.8 | 1.25 | 1.3 | 0.652 | 30127 | 1.00628067 | DE |
| 52 | -0.61 | -43.5714285714 | 1.4 | 1.84 | 0.652 | 38361 | 1.30788848 | DE |
| 156 | -4.195 | -84.1524573721 | 4.985 | 5.35 | 0.652 | 21842 | 2.15824156 | DE |
| 260 | -1.46 | -64.8888888889 | 2.25 | 6.25 | 0.652 | 40674 | 3.11895535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728921300 | 0.732 | 0.032 | 4.57 | 0.7 | 0.774 | 0.7 | 21543 |
| 1728662100 | 0.7 | 0.0040001 | 0.57 | 0.6959999 | 0.7 | 0.6959999 | 3300 |
| 1728575700 | 0.6959999 | -0.004 | -0.57 | 0.6899999 | 0.72 | 0.6899999 | 22770 |
| 1728489300 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 17250 |
| 1728402900 | 0.7 | 0.032 | 4.79 | 0.652 | 0.71 | 0.652 | 34441 |
| 1728316500 | 0.668 | -0.03 | -4.30 | 0.7 | 0.7 | 0.66 | 22723 |
| 1728057300 | 0.698 | -0.02 | -2.79 | 0.72 | 0.764 | 0.662 | 62230 |
| 1727970900 | 0.718 | -0.022 | -2.97 | 0.718 | 0.74 | 0.7 | 53069 |
| 1727884500 | 0.74 | -0.01 | -1.33 | 0.75 | 0.77 | 0.7 | 71492 |
| 1727798100 | 0.75 | -0.058 | -7.18 | 0.78 | 0.802 | 0.75 | 51472 |
| 1727711700 | 0.808 | -0.016 | -1.94 | 0.8 | 0.808 | 0.78 | 44797 |
| 1727452500 | 0.824 | -0.012 | -1.44 | 0.834 | 0.86 | 0.8 | 40087 |
| 1727366100 | 0.836 | -0.022 | -2.56 | 0.83 | 0.86 | 0.83 | 7845 |
| 1727279700 | 0.858 | 0.006 | 0.70 | 0.866 | 0.866 | 0.83 | 3354 |
| 1727193300 | 0.852 | -0.018 | -2.07 | 0.884 | 0.89 | 0.85 | 17220 |
| 1727106900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1726847700 | 0.87 | 0.02 | 2.35 | 0.85 | 0.884 | 0.83 | 13019 |
| 1726761300 | 0.85 | 0.0300001 | 3.66 | 0.8179999 | 0.85 | 0.8179999 | 14651 |
| 1726674900 | 0.8199999 | -0.02 | -2.38 | 0.81 | 0.844 | 0.804 | 15059 |
| 1726588500 | 0.84 | 0.03 | 3.70 | 0.85 | 0.85 | 0.812 | 21035 |
| 1726502100 | 0.81 | -0.064 | -7.32 | 0.84 | 0.86 | 0.798 | 67124 |
| 1726242900 | 0.874 | 0.014 | 1.63 | 0.876 | 0.876 | 0.86 | 1602 |
| 1726156500 | 0.86 | -0.024 | -2.71 | 0.884 | 0.884 | 0.858 | 4300 |
| 1726070100 | 0.884 | 0.008 | 0.91 | 0.876 | 0.91 | 0.86 | 21900 |
| 1725983700 | 0.876 | 0 | 0.00 | 0.878 | 0.9 | 0.852 | 48302 |
| 1725897300 | 0.876 | 0 | 0.00 | 0.876 | 0.876 | 0.876 | 0 |
| 1725638100 | 0.876 | -0.038 | -4.16 | 0.878 | 0.878 | 0.85 | 15350 |
| 1725551700 | 0.914 | 0.006 | 0.66 | 0.902 | 0.914 | 0.872 | 4950 |
| 1725465300 | 0.908 | 0.02 | 2.25 | 0.888 | 0.908 | 0.872 | 4900 |
| 1725378900 | 0.888 | -0.016 | -1.77 | 0.892 | 0.894 | 0.888 | 5000 |
| 1725292500 | 0.904 | -0.006 | -0.66 | 0.896 | 0.904 | 0.894 | 4500 |
| 1725033300 | 0.91 | 0.01 | 1.11 | 0.892 | 0.91 | 0.892 | 5485 |
| 1724946900 | 0.9 | 0.004 | 0.45 | 0.906 | 0.92 | 0.9 | 6000 |
| 1724860500 | 0.896 | -0.008 | -0.88 | 0.9 | 0.9 | 0.886 | 4800 |
| 1724774100 | 0.904 | -0.004 | -0.44 | 0.908 | 0.908 | 0.884 | 5635 |
| 1724687700 | 0.908 | -0.01 | -1.09 | 0.908 | 0.908 | 0.882 | 7750 |
| 1724428500 | 0.918 | -0.002 | -0.22 | 0.936 | 0.936 | 0.9 | 10871 |
| 1724342100 | 0.92 | 0.014 | 1.55 | 0.94 | 0.94 | 0.92 | 1901 |
| 1724255700 | 0.906 | 0.018 | 2.03 | 0.882 | 0.94 | 0.882 | 17134 |
| 1724169300 | 0.888 | -0.03 | -3.27 | 0.918 | 0.918 | 0.888 | 598 |
| 1724082900 | 0.918 | 0.008 | 0.88 | 0.91 | 0.918 | 0.9 | 3711 |
| 1723823700 | 0.91 | 0.016 | 1.79 | 0.88 | 0.91 | 0.874 | 11544 |
| 1723650900 | 0.894 | 0.014 | 1.59 | 0.894 | 0.894 | 0.888 | 2611 |
| 1723564500 | 0.88 | 0.018 | 2.09 | 0.864 | 0.88 | 0.864 | 9297 |
| 1723478100 | 0.862 | -0.038 | -4.22 | 0.9 | 0.9 | 0.834 | 53267 |
| 1723218900 | 0.9 | -0.012 | -1.32 | 0.92 | 0.938 | 0.9 | 18664 |
| 1723132500 | 0.912 | -0.038 | -4.00 | 0.914 | 0.922 | 0.878 | 37901 |
| 1723046100 | 0.95 | -0.008 | -0.84 | 0.948 | 0.966 | 0.92 | 38617 |
| 1722959700 | 0.958 | 0.03 | 3.23 | 0.94 | 0.99 | 0.94 | 20370 |
| 1722873300 | 0.928 | -0.058 | -5.88 | 0.972 | 0.978 | 0.916 | 42105 |
| 1722614100 | 0.986 | 0.006 | 0.61 | 0.986 | 1.0049999 | 0.976 | 4821 |
| 1722527700 | 0.98 | -0.035 | -3.45 | 1.025 | 1.025 | 0.98 | 9500 |
| 1722441300 | 1.0149999 | -0.01 | -0.98 | 1 | 1.025 | 0.99 | 11301 |
| 1722354900 | 1.025 | 0 | 0.49 | 1.035 | 1.04 | 1.0049999 | 8200 |
| 1722268500 | 1.02 | 0 | 0.00 | 1.02 | 1.07 | 1.0149999 | 17000 |
| 1722009300 | 1.02 | -0.04 | -3.32 | 1.03 | 1.045 | 1.01 | 21914 |
| 1721922900 | 1.055 | -0.02 | -1.86 | 1.06 | 1.06 | 1.02 | 12105 |
| 1721836500 | 1.075 | -0.03 | -2.27 | 1.075 | 1.085 | 1.05 | 17688 |
| 1721750100 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.045 | 52666 |
| 1721663700 | 1.1 | 0.02 | 1.85 | 1.085 | 1.1 | 1.055 | 21870 |
| 1721404500 | 1.08 | 0.04 | 3.85 | 1.045 | 1.08 | 1.0149999 | 13097 |
| 1721318100 | 1.04 | 0.05 | 5.05 | 0.99 | 1.04 | 0.962 | 36085 |
| 1721231700 | 0.99 | 0.01 | 1.02 | 0.95 | 0.99 | 0.95 | 18380 |
| 1721145300 | 0.98 | 0.02 | 2.08 | 0.986 | 0.986 | 0.954 | 10300 |
| 1721058900 | 0.96 | -0.016 | -1.64 | 0.976 | 0.978 | 0.96 | 25429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
