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 | -0.1 | -0.985221674877 | 10.15 | 10.15 | 9.94 | 757 | 10.04167768 | DE |
| 4 | 0.15 | 1.51515151515 | 9.9 | 10.2 | 9.9 | 1835 | 10.07859262 | DE |
| 12 | -0.05 | -0.49504950495 | 10.1 | 10.25 | 9.8 | 1304 | 10.08802954 | DE |
| 26 | -0.25 | -2.42718446602 | 10.3 | 10.5 | 9.8 | 1130 | 10.18677635 | DE |
| 52 | -0.8 | -7.3732718894 | 10.85 | 10.9 | 9.8 | 1658 | 10.27152655 | DE |
| 156 | -4.55 | -31.1643835616 | 14.6 | 15.1 | 9.1 | 1945 | 11.51979624 | DE |
| 260 | -12.25 | -54.932735426 | 22.3 | 22.8 | 9.1 | 2771 | 14.44533974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 10.05 | -0.1 | -0.99 | 10.15 | 10.15 | 10 | 1931 |
| 1732815000 | 10.15 | 0.1 | 1.00 | 10.05 | 10.15 | 10.05 | 513 |
| 1732728600 | 10.05 | 0 | 0.00 | 10.15 | 10.15 | 10.05 | 937 |
| 1732642200 | 10.05 | 0.05 | 0.50 | 10 | 10.1 | 10 | 679 |
| 1732555800 | 10 | 0 | 0.00 | 10.1 | 10.1 | 10 | 580 |
| 1732296600 | 10 | -0.05 | -0.50 | 10.15 | 10.15 | 9.94 | 1076 |
| 1732210200 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 180 |
| 1732123800 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 10.05 | 223 |
| 1732037400 | 10.1 | 0 | 0.00 | 10.05 | 10.1 | 10.05 | 744 |
| 1731951000 | 10.1 | 0.05 | 0.50 | 10.05 | 10.1 | 10.05 | 2817 |
| 1731691800 | 10.05 | 0 | 0.00 | 10.2 | 10.2 | 10.05 | 10152 |
| 1731605400 | 10.05 | 0 | 0.00 | 10.2 | 10.2 | 9.92 | 1722 |
| 1731519000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1731432600 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1731346200 | 10.05 | -0.15 | -1.47 | 10.2 | 10.2 | 10.05 | 2138 |
| 1731087000 | 10.2 | 0.05 | 0.49 | 10.2 | 10.2 | 10 | 1321 |
| 1731000600 | 10.15 | -0.05 | -0.49 | 10.2 | 10.2 | 10 | 669 |
| 1730914200 | 10.2 | 0.15 | 1.49 | 10.1 | 10.2 | 9.9 | 1969 |
| 1730827800 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 9.92 | 699 |
| 1730741400 | 10.1 | 0.05 | 0.50 | 10.15 | 10.2 | 10 | 4751 |
| 1730482200 | 10.05 | 0.09 | 0.90 | 9.9 | 10.05 | 9.9 | 1863 |
| 1730395800 | 9.96 | 0.06 | 0.61 | 10.05 | 10.05 | 9.9 | 1944 |
| 1730309400 | 9.9 | -0.06 | -0.60 | 9.88 | 10 | 9.88 | 1093 |
| 1730223000 | 9.96 | 0.04 | 0.40 | 10 | 10 | 9.92 | 182 |
| 1730136600 | 9.92 | -0.08 | -0.80 | 10 | 10 | 9.92 | 602 |
| 1729873800 | 10 | 0.08 | 0.81 | 10 | 10.05 | 9.92 | 682 |
| 1729787400 | 9.92 | -0.08 | -0.80 | 10 | 10 | 9.82 | 142 |
| 1729701000 | 10 | 0.18 | 1.83 | 10.05 | 10.05 | 9.86 | 394 |
| 1729614600 | 9.82 | -0.28 | -2.77 | 10.1 | 10.1 | 9.82 | 3224 |
| 1729528200 | 10.1 | 0.14 | 1.41 | 10 | 10.1 | 9.98 | 1112 |
| 1729269000 | 9.96 | 0.02 | 0.20 | 10 | 10 | 9.9 | 1101 |
| 1729182600 | 9.94 | -0.16 | -1.58 | 10 | 10.05 | 9.92 | 900 |
| 1729096200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729009800 | 10.1 | 0.05 | 0.50 | 10 | 10.1 | 10 | 414 |
| 1728923400 | 10.05 | -0.05 | -0.50 | 10.1 | 10.1 | 10 | 79 |
| 1728664200 | 10.1 | 0 | 0.00 | 10 | 10.1 | 10 | 1162 |
| 1728577800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1728491400 | 10.1 | 0 | 0.00 | 10.05 | 10.1 | 10.05 | 386 |
| 1728405000 | 10.1 | 0 | 0.00 | 10.05 | 10.15 | 10.05 | 285 |
| 1728318600 | 10.1 | -0.05 | -0.49 | 10.2 | 10.2 | 10 | 1147 |
| 1728059400 | 10.15 | 0.05 | 0.50 | 10.15 | 10.15 | 10.05 | 333 |
| 1727973000 | 10.1 | -0.1 | -0.98 | 10.2 | 10.2 | 10.05 | 673 |
| 1727886600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.05 | 808 |
| 1727800200 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 10.05 | 1434 |
| 1727713800 | 10.15 | 0.05 | 0.50 | 10.1 | 10.2 | 10.1 | 565 |
| 1727454600 | 10.1 | -0.1 | -0.98 | 10.2 | 10.2 | 10.1 | 808 |
| 1727368200 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 10.1 | 3059 |
| 1727281800 | 10.25 | 0.05 | 0.49 | 10.2 | 10.25 | 10.1 | 348 |
| 1727195400 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 10.05 | 4983 |
| 1727109000 | 10.1 | -0.1 | -0.98 | 9.8 | 10.15 | 9.8 | 177 |
| 1726849800 | 10.2 | 0.05 | 0.49 | 10.2 | 10.2 | 9.8 | 1642 |
| 1726763400 | 10.15 | -0.05 | -0.49 | 10.2 | 10.2 | 10.1 | 361 |
| 1726677000 | 10.2 | 0.15 | 1.49 | 10.1 | 10.2 | 10.05 | 1121 |
| 1726590600 | 10.05 | -0.05 | -0.50 | 10.05 | 10.2 | 10.05 | 276 |
| 1726504200 | 10.1 | -0.1 | -0.98 | 10.2 | 10.2 | 10.1 | 2244 |
| 1726245000 | 10.2 | 0.05 | 0.49 | 10.2 | 10.2 | 10.15 | 590 |
| 1726158600 | 10.15 | -0.05 | -0.49 | 10.2 | 10.2 | 10 | 226 |
| 1726072200 | 10.2 | 0 | 0.00 | 10 | 10.2 | 9.8 | 327 |
| 1725985800 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 10 | 539 |
| 1725899400 | 10.15 | 0 | 0.00 | 10.15 | 10.25 | 10.15 | 327 |
| 1725640200 | 10.15 | 0 | 0.00 | 10.1 | 10.15 | 9.96 | 4321 |
| 1725553800 | 10.15 | -0.05 | -0.49 | 10.1 | 10.2 | 10.1 | 138 |
| 1725467400 | 10.2 | 0.05 | 0.49 | 10.2 | 10.25 | 10.15 | 656 |
| 1725381000 | 10.15 | -0.1 | -0.98 | 10.25 | 10.3 | 10.1 | 1171 |
| 1725294600 | 10.25 | 0.05 | 0.49 | 10.2 | 10.25 | 10.1 | 402 |
| 1725035400 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 10.1 | 830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
