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 | -0.01 | -0.735294117647 | 1.36 | 1.375 | 1.24 | 6510 | 1.3285767 | DE |
| 4 | -0.075 | -5.26315789474 | 1.425 | 1.495 | 1.24 | 3569 | 1.37474228 | DE |
| 12 | -0.24 | -15.0943396226 | 1.59 | 1.68 | 1.24 | 4024 | 1.48670152 | DE |
| 26 | -0.275 | -16.9230769231 | 1.625 | 1.89 | 1.24 | 6362 | 1.5766322 | DE |
| 52 | -0.275 | -16.9230769231 | 1.625 | 1.89 | 1.24 | 6362 | 1.5766322 | DE |
| 156 | -0.275 | -16.9230769231 | 1.625 | 1.89 | 1.24 | 6362 | 1.5766322 | DE |
| 260 | -0.275 | -16.9230769231 | 1.625 | 1.89 | 1.24 | 6362 | 1.5766322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1.35 | 0.03 | 2.27 | 1.29 | 1.35 | 1.29 | 1210 |
| 1732815000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.3 | 1895 |
| 1732728600 | 1.32 | 0.01 | 0.38 | 1.32 | 1.32 | 1.3 | 3002 |
| 1732642200 | 1.315 | -0.06 | -4.36 | 1.375 | 1.375 | 1.24 | 19313 |
| 1732555800 | 1.375 | 0.01 | 1.10 | 1.36 | 1.375 | 1.345 | 2807 |
| 1732296600 | 1.36 | -0.03 | -1.81 | 1.36 | 1.365 | 1.35 | 5534 |
| 1732210200 | 1.385 | -0.01 | -0.72 | 1.395 | 1.395 | 1.36 | 3908 |
| 1732123800 | 1.395 | -0.05 | -3.13 | 1.4 | 1.4 | 1.375 | 9242 |
| 1732037400 | 1.44 | -0.01 | -0.69 | 1.45 | 1.46 | 1.425 | 1332 |
| 1731951000 | 1.45 | 0.01 | 1.05 | 1.45 | 1.45 | 1.435 | 938 |
| 1731691800 | 1.435 | -0.05 | -3.04 | 1.46 | 1.49 | 1.435 | 3296 |
| 1731605400 | 1.48 | 0.01 | 0.68 | 1.495 | 1.495 | 1.45 | 2363 |
| 1731519000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1731432600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1731346200 | 1.47 | 0.03 | 2.44 | 1.445 | 1.47 | 1.425 | 2659 |
| 1731087000 | 1.435 | 0.01 | 0.70 | 1.425 | 1.435 | 1.42 | 117 |
| 1731000600 | 1.425 | -0.02 | -1.04 | 1.44 | 1.445 | 1.3799999 | 5155 |
| 1730914200 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.41 | 193 |
| 1730827800 | 1.44 | 0 | 0.35 | 1.445 | 1.445 | 1.41 | 535 |
| 1730741400 | 1.435 | 0.01 | 0.70 | 1.425 | 1.44 | 1.41 | 575 |
| 1730482200 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.4 | 1373 |
| 1730395800 | 1.425 | -0.02 | -1.38 | 1.42 | 1.44 | 1.3799999 | 1271 |
| 1730309400 | 1.445 | 0.01 | 0.70 | 1.435 | 1.445 | 1.415 | 4938 |
| 1730223000 | 1.435 | 0.02 | 1.06 | 1.42 | 1.435 | 1.41 | 1336 |
| 1730136600 | 1.42 | 0 | 0.35 | 1.415 | 1.42 | 1.37 | 3018 |
| 1729873800 | 1.415 | 0.03 | 1.80 | 1.4 | 1.42 | 1.395 | 609 |
| 1729787400 | 1.3899999 | -0.06 | -3.81 | 1.445 | 1.465 | 1.3899999 | 1065 |
| 1729701000 | 1.445 | 0.02 | 1.40 | 1.425 | 1.47 | 1.37 | 13869 |
| 1729614600 | 1.425 | -0.03 | -1.72 | 1.45 | 1.465 | 1.425 | 2444 |
| 1729528200 | 1.45 | 0 | 0.00 | 1.45 | 1.48 | 1.45 | 1111 |
| 1729269000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1739 |
| 1729182600 | 1.45 | -0.05 | -3.01 | 1.47 | 1.51 | 1.445 | 4213 |
| 1729096200 | 1.495 | 0 | 0.00 | 1.495 | 1.495 | 1.495 | 0 |
| 1729009800 | 1.495 | -0.02 | -0.99 | 1.51 | 1.51 | 1.47 | 2577 |
| 1728923400 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.485 | 1883 |
| 1728664200 | 1.5 | 0.02 | 1.69 | 1.5 | 1.5049999 | 1.48 | 2241 |
| 1728577800 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1728491400 | 1.475 | -0.02 | -1.01 | 1.49 | 1.49 | 1.475 | 2750 |
| 1728405000 | 1.49 | 0.01 | 0.68 | 1.47 | 1.49 | 1.47 | 1086 |
| 1728318600 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.48 | 2318 |
| 1728059400 | 1.5 | 0.02 | 1.35 | 1.48 | 1.52 | 1.47 | 4374 |
| 1727973000 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 511 |
| 1727886600 | 1.48 | 0 | 0.00 | 1.45 | 1.48 | 1.45 | 5970 |
| 1727800200 | 1.48 | 0 | 0.00 | 1.51 | 1.51 | 1.48 | 891 |
| 1727713800 | 1.48 | 0 | 0.00 | 1.485 | 1.485 | 1.44 | 6991 |
| 1727454600 | 1.48 | -0.07 | -4.52 | 1.55 | 1.55 | 1.46 | 16678 |
| 1727368200 | 1.55 | 0.02 | 1.31 | 1.53 | 1.56 | 1.5 | 18706 |
| 1727281800 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.53 | 4380 |
| 1727195400 | 1.6 | 0.01 | 0.31 | 1.595 | 1.6 | 1.52 | 9223 |
| 1727109000 | 1.595 | -0.01 | -0.31 | 1.58 | 1.595 | 1.575 | 4411 |
| 1726849800 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.585 | 674 |
| 1726763400 | 1.6 | -0.02 | -0.93 | 1.615 | 1.625 | 1.6 | 1251 |
| 1726677000 | 1.615 | 0.01 | 0.94 | 1.6 | 1.6299999 | 1.58 | 4500 |
| 1726590600 | 1.6 | 0 | 0.00 | 1.6 | 1.66 | 1.6 | 2053 |
| 1726504200 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.6 | 523 |
| 1726245000 | 1.61 | -0.01 | -0.31 | 1.615 | 1.615 | 1.61 | 110 |
| 1726158600 | 1.615 | 0.01 | 0.62 | 1.605 | 1.615 | 1.58 | 147 |
| 1726072200 | 1.605 | -0.07 | -3.89 | 1.67 | 1.67 | 1.585 | 6047 |
| 1725985800 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.68 | 1.61 | 9002 |
| 1725899400 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.66 | 1.575 | 6915 |
| 1725640200 | 1.66 | 0.04 | 2.47 | 1.59 | 1.66 | 1.59 | 9280 |
| 1725553800 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.6 | 1244 |
| 1725467400 | 1.62 | -0.01 | -0.61 | 1.6 | 1.6299999 | 1.6 | 3757 |
| 1725381000 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.67 | 1.6 | 4438 |
| 1725294600 | 1.67 | 0 | 0.00 | 1.685 | 1.685 | 1.65 | 7159 |
| 1725035400 | 1.67 | -0.01 | -0.30 | 1.665 | 1.67 | 1.645 | 644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
