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 | 0.632911392405 | 0.79 | 0.825 | 0.725 | 2156 | 0.80006863 | DE |
| 4 | -0.015 | -1.85185185185 | 0.81 | 0.825 | 0.72 | 2720 | 0.80042081 | DE |
| 12 | -0.195 | -19.696969697 | 0.99 | 1.08 | 0.72 | 3533 | 0.89332823 | DE |
| 26 | -0.455 | -36.4 | 1.25 | 1.3 | 0.72 | 3155 | 1.01039984 | DE |
| 52 | -0.695 | -46.644295302 | 1.49 | 1.935 | 0.72 | 6565 | 1.36785572 | DE |
| 156 | -1.955 | -71.0909090909 | 2.75 | 2.95 | 0.72 | 3873 | 1.68705339 | DE |
| 260 | -2.585 | -76.4792899408 | 3.38 | 3.55 | 0.72 | 5539 | 2.35210074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1734627300 | 0.795 | 0.01 | 1.27 | 0.77 | 0.8 | 0.77 | 4780 |
| 1734540900 | 0.785 | -0.005 | -0.63 | 0.755 | 0.785 | 0.745 | 455 |
| 1734454500 | 0.79 | -0.03 | -3.66 | 0.76 | 0.795 | 0.76 | 541 |
| 1734368100 | 0.8199999 | 0.0349999 | 4.46 | 0.8 | 0.825 | 0.79 | 3199 |
| 1734108900 | 0.785 | -0.005 | -0.63 | 0.79 | 0.79 | 0.725 | 1807 |
| 1734022500 | 0.79 | -0.01 | -1.25 | 0.76 | 0.79 | 0.76 | 184 |
| 1733936100 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.72 | 2841 |
| 1733849700 | 0.78 | -0.03 | -3.70 | 0.8 | 0.81 | 0.75 | 5755 |
| 1733763300 | 0.81 | 0.005 | 0.62 | 0.8149999 | 0.8149999 | 0.805 | 726 |
| 1733504100 | 0.805 | -0.015 | -1.83 | 0.73 | 0.8149999 | 0.73 | 902 |
| 1733417700 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.81 | 2938 |
| 1733331300 | 0.81 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.775 | 1648 |
| 1733244900 | 0.8149999 | 0.0599999 | 7.95 | 0.8 | 0.8199999 | 0.775 | 8677 |
| 1733158500 | 0.755 | -0.05 | -6.21 | 0.72 | 0.755 | 0.72 | 1603 |
| 1732899300 | 0.805 | 0.02 | 2.55 | 0.8149999 | 0.8149999 | 0.8 | 6094 |
| 1732812900 | 0.785 | 0 | 0.00 | 0.81 | 0.8199999 | 0.75 | 2858 |
| 1732726500 | 0.785 | -0.015 | -1.88 | 0.75 | 0.785 | 0.75 | 695 |
| 1732640100 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.72 | 7015 |
| 1732553700 | 0.81 | 0 | 0.00 | 0.74 | 0.81 | 0.74 | 1484 |
| 1732294500 | 0.81 | -0.025 | -2.99 | 0.81 | 0.81 | 0.81 | 205 |
| 1732208100 | 0.835 | 0.045 | 5.70 | 0.8199999 | 0.84 | 0.8199999 | 66 |
| 1732121700 | 0.79 | -0.005 | -0.63 | 0.8199999 | 0.8199999 | 0.78 | 2434 |
| 1732035300 | 0.795 | -0.005 | -0.63 | 0.795 | 0.8 | 0.795 | 4675 |
| 1731948900 | 0.8 | 0.015 | 1.91 | 0.8199999 | 0.8199999 | 0.78 | 1990 |
| 1731689700 | 0.785 | -0.005 | -0.63 | 0.8199999 | 0.8199999 | 0.75 | 5348 |
| 1731603300 | 0.79 | 0.015 | 1.94 | 0.8199999 | 0.8199999 | 0.78 | 9090 |
| 1731516900 | 0.775 | -0.035 | -4.32 | 0.8199999 | 0.8199999 | 0.775 | 601 |
| 1731430500 | 0.81 | 0 | 0.00 | 0.8 | 0.8199999 | 0.77 | 5330 |
| 1731344100 | 0.81 | -0.02 | -2.41 | 0.835 | 0.875 | 0.77 | 2566 |
| 1731084900 | 0.83 | -0.04 | -4.60 | 0.875 | 0.88 | 0.81 | 7652 |
| 1730998500 | 0.87 | 0.01 | 1.16 | 0.865 | 0.88 | 0.85 | 8247 |
| 1730912100 | 0.86 | -0.095 | -9.95 | 0.97 | 0.97 | 0.855 | 11414 |
| 1730825700 | 0.955 | -0.025 | -2.55 | 0.955 | 0.98 | 0.93 | 7025 |
| 1730739300 | 0.98 | -0.005 | -0.51 | 0.995 | 0.995 | 0.98 | 635 |
| 1730480100 | 0.985 | 0.025 | 2.60 | 0.955 | 0.99 | 0.95 | 115 |
| 1730393700 | 0.96 | -0.06 | -5.88 | 0.975 | 0.99 | 0.95 | 15050 |
| 1730307300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730220900 | 1.02 | 0.03 | 3.03 | 0.99 | 1.02 | 0.975 | 5036 |
| 1730134500 | 0.99 | -0.02 | -1.98 | 0.975 | 0.99 | 0.975 | 1525 |
| 1729871700 | 1.01 | -0.02 | -1.94 | 0.97 | 1.01 | 0.97 | 1756 |
| 1729785300 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1729698900 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1729612500 | 1.03 | 0.05 | 5.10 | 0.97 | 1.03 | 0.95 | 11881 |
| 1729526100 | 0.98 | -0.05 | -4.85 | 0.985 | 1.03 | 0.98 | 1060 |
| 1729266900 | 1.03 | 0 | 0.00 | 0.995 | 1.03 | 0.99 | 1471 |
| 1729180500 | 1.03 | 0 | 0.00 | 0.985 | 1.03 | 0.985 | 1501 |
| 1729094100 | 1.03 | 0.04 | 3.52 | 1.03 | 1.03 | 1.03 | 1098 |
| 1729007700 | 0.995 | -0.045 | -4.33 | 0.985 | 1.04 | 0.985 | 2686 |
| 1728921300 | 1.04 | 0.01 | 0.97 | 0.985 | 1.04 | 0.985 | 1036 |
| 1728662100 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 1000 |
| 1728575700 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 0.985 | 725 |
| 1728489300 | 1.04 | -0.01 | -0.95 | 1.02 | 1.04 | 0.985 | 12626 |
| 1728402900 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.02 | 650 |
| 1728316500 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1728057300 | 1.04 | 0 | 0.00 | 1 | 1.05 | 0.995 | 2021 |
| 1727970900 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1727884500 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 0.985 | 4985 |
| 1727798100 | 1.04 | 0.05 | 5.05 | 1.05 | 1.05 | 1.04 | 2472 |
| 1727711700 | 0.99 | -0.06 | -5.71 | 1.08 | 1.08 | 0.99 | 2573 |
| 1727452500 | 1.05 | 0.02 | 1.94 | 0.99 | 1.05 | 0.99 | 1550 |
| 1727366100 | 1.03 | -0.02 | -1.90 | 1.04 | 1.04 | 1.03 | 1243 |
| 1727279700 | 1.05 | 0.05 | 5.00 | 1.09 | 1.09 | 1.04 | 2260 |
| 1727193300 | 1 | -0.05 | -4.76 | 1.05 | 1.07 | 1 | 1250 |
| 1727106900 | 1.05 | 0.02 | 1.94 | 1.07 | 1.07 | 1.05 | 260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
