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 | 0.0003 | 0.0302114803625 | 0.993 | 1.3 | 0.993 | 561 | 1.01389607 | DE |
| 4 | -0.1467 | -12.8684210526 | 1.14 | 1.6 | 0.722 | 1537 | 1.27763251 | DE |
| 12 | -0.1159 | -10.4489722322 | 1.1092 | 1.6 | 0.722 | 1024 | 1.20506494 | DE |
| 26 | -0.8065 | -44.8105345038 | 1.7998 | 2.22 | 0.722 | 1111 | 1.37034733 | DE |
| 52 | 0.1935 | 24.1935483871 | 0.7998 | 2.55 | 0.722 | 1354 | 1.62295284 | DE |
| 156 | -0.0767 | -7.16822429907 | 1.07 | 2.55 | 0.55 | 1275 | 1.44104348 | DE |
| 260 | -0.0767 | -7.16822429907 | 1.07 | 2.55 | 0.55 | 1275 | 1.44104348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 0.9933 | -0.3067 | -23.59 | 0.9931 | 0.9933 | 0.9931 | 100 |
| 1732553700 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732294500 | 1.3 | 0.29 | 28.71 | 1.2996 | 1.3 | 1.2996 | 31 |
| 1732208100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 10 |
| 1732121700 | 1.01 | 0.02 | 1.71 | 1.25 | 1.25 | 1.01 | 2186 |
| 1732035300 | 0.993 | 0.0005 | 0.05 | 0.993 | 0.993 | 0.993 | 15 |
| 1731948900 | 0.9925 | -0.2075 | -17.29 | 1.2 | 1.2 | 0.9925 | 150 |
| 1731689700 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1731603300 | 1.2 | 0.14 | 13.21 | 1.06 | 1.2 | 0.9925 | 2103 |
| 1731516900 | 1.06 | -0.54 | -33.75 | 1.22 | 1.22 | 1.06 | 955 |
| 1731430500 | 1.6 | 0.2 | 14.29 | 1.6 | 1.6 | 1.6 | 750 |
| 1731344100 | 1.4 | -0.09 | -6.04 | 1.0612 | 1.4 | 1.061 | 580 |
| 1731084900 | 1.49 | 0.19 | 14.62 | 1.49 | 1.5 | 1.49 | 5898 |
| 1730998500 | 1.3 | 0.58 | 80.06 | 1 | 1.3 | 1 | 5883 |
| 1730912100 | 0.722 | 0 | 0.00 | 0.722 | 0.722 | 0.722 | 0 |
| 1730825700 | 0.722 | -0.078 | -9.75 | 0.722 | 0.722 | 0.722 | 185 |
| 1730739300 | 0.8 | -0.19 | -19.19 | 1.1399999 | 1.1399999 | 0.8 | 1233 |
| 1730476500 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730390100 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730303700 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730217300 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730130900 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1729871700 | 0.99 | -0.208 | -17.36 | 1.16 | 1.16 | 0.99 | 700 |
| 1729785300 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1729698900 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1729612500 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1729526100 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1729266900 | 1.198 | 0.3 | 33.11 | 0.99 | 1.198 | 0.99 | 703 |
| 1729180500 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1729094100 | 0.9 | -0.0889 | -8.99 | 0.9 | 0.9 | 0.9 | 100 |
| 1729007700 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 0 |
| 1728921300 | 0.9889 | 0 | 0.00 | 0.9889 | 0.9889 | 0.9889 | 115 |
| 1728662100 | 0.9889 | -0.0361 | -3.52 | 1.03 | 1.03 | 0.9 | 5671 |
| 1728575700 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728489300 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728402900 | 1.025 | -0 | -0.02 | 1.0251999 | 1.0251999 | 1.025 | 319 |
| 1728316500 | 1.0251999 | -0.02 | -1.99 | 1.0251999 | 1.0251999 | 1.0251999 | 27 |
| 1728057300 | 1.046 | 0 | 0.00 | 1.046 | 1.046 | 1.046 | 0 |
| 1727970900 | 1.046 | 0.02 | 2.03 | 1.046 | 1.046 | 1.046 | 100 |
| 1727884500 | 1.0251999 | -0.08 | -7.57 | 1.0251999 | 1.0251999 | 1.0251999 | 6 |
| 1727798100 | 1.1092 | 0 | 0.00 | 1.0022 | 1.41 | 1.0022 | 1421 |
| 1727711700 | 1.1092 | -0.28 | -20.20 | 1.1092 | 1.1094 | 1.1092 | 1228 |
| 1727452500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1727366100 | 1.3899999 | 0.28 | 25.32 | 1.3899999 | 1.3899999 | 1.3899999 | 100 |
| 1727279700 | 1.1092 | -0.05 | -4.51 | 1.1092 | 1.1092 | 1.1092 | 50 |
| 1727193300 | 1.1616 | 0 | 0.00 | 1.1616 | 1.1616 | 1.1616 | 0 |
| 1727106900 | 1.1616 | 0.04 | 3.70 | 1.1616 | 1.1616 | 1.1616 | 500 |
| 1726847700 | 1.1202 | -0.48 | -29.99 | 1.1202 | 1.1202 | 1.1202 | 555 |
| 1726761300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1726674900 | 1.6 | 0.49 | 44.25 | 1.6 | 1.6 | 1.6 | 1000 |
| 1726588500 | 1.1092 | 0 | 0.00 | 1.4416 | 1.4416 | 1.1092 | 183 |
| 1726502100 | 1.1092 | 0 | 0.00 | 1.1092 | 1.1092 | 1.1092 | 2 |
| 1726242900 | 1.1092 | 0 | 0.00 | 1.1092 | 1.1092 | 1.1092 | 0 |
| 1726156500 | 1.1092 | 0 | 0.00 | 1.1092 | 1.1092 | 1.1092 | 0 |
| 1726070100 | 1.1092 | 0 | 0.00 | 1.1092 | 1.1092 | 1.1092 | 0 |
| 1725983700 | 1.1092 | 0 | 0.00 | 1.1092 | 1.1092 | 1.1092 | 0 |
| 1725897300 | 1.1092 | -0.38 | -25.54 | 1.1092 | 1.1092 | 1.1092 | 20 |
| 1725609600 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
| 1725523200 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
| 1725436800 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
| 1725350400 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
| 1725264000 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
| 1725004800 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
| 1724918400 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
| 1724832000 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
| 1724745600 | 1.4896 | 0 | 0.00 | 1.4896 | 1.4896 | 1.4896 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
