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 | 2.68456375839 | 1.49 | 1.55 | 1.45 | 4350 | 1.5054023 | DE |
| 4 | -0.05 | -3.16455696203 | 1.58 | 1.73 | 1.37 | 12863 | 1.49878069 | DE |
| 12 | -0.04 | -2.54777070064 | 1.57 | 1.98 | 1.37 | 12318 | 1.654265 | DE |
| 26 | -3.67 | -70.5769230769 | 5.2 | 5.36 | 1.18 | 11218 | 2.01087883 | DE |
| 52 | -6.29 | -80.4347826087 | 7.82 | 7.82 | 1.18 | 7788 | 2.4178234 | DE |
| 156 | -9.47 | -86.0909090909 | 11 | 11 | 1.18 | 6889 | 3.35225424 | DE |
| 260 | -9.47 | -86.0909090909 | 11 | 11 | 1.18 | 6889 | 3.35225424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 1.53 | 0.08 | 5.52 | 1.5 | 1.53 | 1.5 | 6200 |
| 1721663700 | 1.45 | -0.03 | -2.03 | 1.45 | 1.45 | 1.45 | 1600 |
| 1721404500 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1721318100 | 1.48 | -0.02 | -1.33 | 1.48 | 1.48 | 1.48 | 600 |
| 1721231700 | 1.5 | -0.01 | -0.66 | 1.49 | 1.55 | 1.48 | 9000 |
| 1721145300 | 1.51 | 0.02 | 1.34 | 1.45 | 1.52 | 1.43 | 14400 |
| 1721058900 | 1.49 | 0.02 | 1.36 | 1.45 | 1.49 | 1.45 | 12400 |
| 1720799700 | 1.47 | -0.04 | -2.65 | 1.5 | 1.5 | 1.47 | 4600 |
| 1720713300 | 1.51 | 0.02 | 1.34 | 1.55 | 1.57 | 1.44 | 30800 |
| 1720626900 | 1.49 | -0.01 | -0.67 | 1.45 | 1.51 | 1.45 | 16000 |
| 1720540500 | 1.5 | -0.01 | -0.66 | 1.46 | 1.53 | 1.44 | 17600 |
| 1720454100 | 1.51 | 0.08 | 5.59 | 1.46 | 1.56 | 1.44 | 15400 |
| 1720194900 | 1.43 | 0.01 | 0.70 | 1.3899999 | 1.43 | 1.3799999 | 3200 |
| 1720108500 | 1.42 | -0.03 | -2.07 | 1.3899999 | 1.45 | 1.3799999 | 16600 |
| 1720022100 | 1.45 | 0 | 0.00 | 1.3899999 | 1.45 | 1.37 | 22000 |
| 1719935700 | 1.45 | -0.02 | -1.36 | 1.44 | 1.46 | 1.42 | 8800 |
| 1719849300 | 1.47 | -0.08 | -5.16 | 1.54 | 1.65 | 1.47 | 20400 |
| 1719590100 | 1.55 | 0 | 0.00 | 1.49 | 1.56 | 1.46 | 13200 |
| 1719503700 | 1.55 | -0.04 | -2.52 | 1.59 | 1.59 | 1.53 | 9400 |
| 1719417300 | 1.59 | 0.04 | 2.58 | 1.58 | 1.73 | 1.58 | 22200 |
| 1719330900 | 1.55 | -0.03 | -1.90 | 1.59 | 1.73 | 1.55 | 23200 |
| 1719244500 | 1.58 | -0.03 | -1.86 | 1.61 | 1.61 | 1.54 | 10200 |
| 1718985300 | 1.61 | -0.01 | -0.62 | 1.62 | 1.62 | 1.61 | 10000 |
| 1718898900 | 1.62 | -0.01 | -0.61 | 1.66 | 1.66 | 1.5 | 2600 |
| 1718812500 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.69 | 1.61 | 15200 |
| 1718726100 | 1.66 | -0.09 | -5.14 | 1.67 | 1.74 | 1.66 | 16800 |
| 1718639700 | 1.75 | 0.06 | 3.55 | 1.6299999 | 1.75 | 1.6299999 | 9200 |
| 1718380500 | 1.69 | -0.05 | -2.87 | 1.7 | 1.7 | 1.69 | 1800 |
| 1718294100 | 1.74 | 0.02 | 1.16 | 1.69 | 1.74 | 1.69 | 2800 |
| 1718207700 | 1.72 | 0.04 | 2.38 | 1.66 | 1.81 | 1.66 | 18000 |
| 1718121300 | 1.68 | -0.01 | -0.59 | 1.71 | 1.71 | 1.68 | 1600 |
| 1718034900 | 1.69 | 0.01 | 0.60 | 1.68 | 1.79 | 1.61 | 16200 |
| 1717775700 | 1.68 | -0.07 | -4.00 | 1.7 | 1.72 | 1.66 | 8600 |
| 1717689300 | 1.75 | -0.04 | -2.23 | 1.73 | 1.78 | 1.72 | 11800 |
| 1717602900 | 1.79 | 0.02 | 1.13 | 1.8 | 1.83 | 1.78 | 10200 |
| 1717516500 | 1.77 | -0.05 | -2.75 | 1.75 | 1.83 | 1.75 | 11200 |
| 1717430100 | 1.82 | 0.03 | 1.68 | 1.72 | 1.88 | 1.72 | 18600 |
| 1717170900 | 1.79 | 0.01 | 0.56 | 1.75 | 1.85 | 1.75 | 17600 |
| 1717084500 | 1.78 | -0.12 | -6.32 | 1.87 | 1.88 | 1.76 | 18400 |
| 1716998100 | 1.9 | 0.01 | 0.53 | 1.88 | 1.9 | 1.7 | 12400 |
| 1716911700 | 1.89 | 0 | 0.00 | 1.86 | 1.91 | 1.86 | 2200 |
| 1716825300 | 1.89 | 0.05 | 2.72 | 1.85 | 1.98 | 1.85 | 16600 |
| 1716566100 | 1.84 | 0.03 | 1.66 | 1.82 | 1.87 | 1.82 | 3800 |
| 1716479700 | 1.81 | 0.02 | 1.12 | 1.78 | 1.87 | 1.77 | 16200 |
| 1716393300 | 1.79 | -0.04 | -2.19 | 1.77 | 1.88 | 1.76 | 13400 |
| 1716306900 | 1.83 | 0.09 | 5.17 | 1.74 | 1.88 | 1.74 | 32200 |
| 1716220500 | 1.74 | -0.08 | -4.40 | 1.75 | 1.83 | 1.73 | 16600 |
| 1715961300 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1715874900 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 800 |
| 1715788500 | 1.82 | 0.09 | 5.20 | 1.71 | 1.84 | 1.71 | 18400 |
| 1715702100 | 1.73 | -0.04 | -2.26 | 1.69 | 1.77 | 1.68 | 11400 |
| 1715615700 | 1.77 | 0.04 | 2.31 | 1.67 | 1.82 | 1.65 | 14200 |
| 1715356500 | 1.73 | 0.09 | 5.49 | 1.66 | 1.84 | 1.66 | 40600 |
| 1715270100 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.71 | 1.6399999 | 9600 |
| 1715183700 | 1.62 | 0.05 | 3.18 | 1.62 | 1.62 | 1.62 | 1800 |
| 1715097300 | 1.57 | -0.09 | -5.42 | 1.6399999 | 1.6399999 | 1.55 | 4800 |
| 1715010900 | 1.66 | 0 | 0.00 | 1.67 | 1.67 | 1.59 | 9000 |
| 1714751700 | 1.66 | 0.03 | 1.84 | 1.67 | 1.67 | 1.56 | 8800 |
| 1714665300 | 1.6299999 | 0.04 | 2.52 | 1.57 | 1.6299999 | 1.57 | 4800 |
| 1714492500 | 1.59 | 0.06 | 3.92 | 1.57 | 1.6 | 1.5 | 14200 |
| 1714406100 | 1.53 | 0.09 | 6.25 | 1.48 | 1.62 | 1.43 | 14000 |
| 1714146900 | 1.44 | 0 | 0.00 | 1.47 | 1.48 | 1.43 | 2800 |
| 1714060500 | 1.44 | -0.01 | -0.69 | 1.48 | 1.5 | 1.44 | 5000 |
| 1713974100 | 1.45 | 0.15 | 11.54 | 1.35 | 1.57 | 1.35 | 24400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
