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 | 0 | 0.7 | 0.724 | 0.685 | 41341 | 0.69367205 | DE |
| 4 | -0.031 | -4.24076607387 | 0.731 | 0.759 | 0.641 | 58028 | 0.70209681 | DE |
| 12 | -0.201 | -22.3085460599 | 0.901 | 1.032 | 0.641 | 53339 | 0.81573534 | DE |
| 26 | -0.624 | -47.1299093656 | 1.324 | 1.48 | 0.641 | 82959 | 0.98023384 | DE |
| 52 | -1.672 | -70.4890387858 | 2.372 | 2.41 | 0.641 | 115733 | 1.41358419 | DE |
| 156 | -7.762 | -91.7277239423 | 8.462 | 9.88 | 0.641 | 203223 | 3.38973665 | DE |
| 260 | -12.19 | -94.5694336695 | 12.89 | 25.44 | 0.641 | 333901 | 6.28559269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 0.7 | 0.013 | 1.89 | 0.72 | 0.72 | 0.7 | 43800 |
| 1728664200 | 0.687 | -0.005 | -0.72 | 0.6949999 | 0.724 | 0.685 | 43064 |
| 1728577800 | 0.6919999 | -0.003 | -0.43 | 0.713 | 0.713 | 0.6919999 | 32798 |
| 1728491400 | 0.6949999 | 0.001 | 0.14 | 0.705 | 0.71 | 0.6939999 | 36455 |
| 1728405000 | 0.6939999 | -0.004 | -0.57 | 0.7 | 0.705 | 0.685 | 50589 |
| 1728318600 | 0.698 | -0.023 | -3.19 | 0.724 | 0.745 | 0.6879999 | 84307 |
| 1728059400 | 0.721 | 0.051 | 7.61 | 0.687 | 0.727 | 0.671 | 53124 |
| 1727973000 | 0.67 | -0.017 | -2.47 | 0.678 | 0.6879999 | 0.652 | 112632 |
| 1727886600 | 0.687 | -0.025 | -3.51 | 0.71 | 0.711 | 0.68 | 37384 |
| 1727800200 | 0.712 | -0.02 | -2.73 | 0.732 | 0.74 | 0.7 | 19956 |
| 1727713800 | 0.732 | 0.014 | 1.95 | 0.718 | 0.748 | 0.698 | 67912 |
| 1727454600 | 0.718 | 0.018 | 2.57 | 0.728 | 0.73 | 0.7 | 53196 |
| 1727368200 | 0.7 | 0.017 | 2.49 | 0.678 | 0.738 | 0.675 | 56102 |
| 1727281800 | 0.683 | -0.027 | -3.80 | 0.716 | 0.739 | 0.672 | 67918 |
| 1727195400 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.725 | 0.6899999 | 55092 |
| 1727109000 | 0.6899999 | -0.015 | -2.13 | 0.648 | 0.7 | 0.641 | 72339 |
| 1726849800 | 0.705 | -0.033 | -4.47 | 0.746 | 0.746 | 0.705 | 141141 |
| 1726763400 | 0.738 | 0.018 | 2.50 | 0.719 | 0.754 | 0.715 | 58778 |
| 1726677000 | 0.72 | -0.011 | -1.50 | 0.757 | 0.759 | 0.71 | 56007 |
| 1726590600 | 0.731 | 0.003 | 0.41 | 0.731 | 0.759 | 0.728 | 17966 |
| 1726504200 | 0.728 | 0 | 0.00 | 0.725 | 0.737 | 0.714 | 29693 |
| 1726245000 | 0.728 | -0.002 | -0.27 | 0.727 | 0.739 | 0.72 | 47587 |
| 1726158600 | 0.73 | -0.014 | -1.88 | 0.765 | 0.765 | 0.73 | 32927 |
| 1726072200 | 0.744 | -0.026 | -3.38 | 0.829 | 0.843 | 0.744 | 96223 |
| 1725985800 | 0.77 | -0.003 | -0.39 | 0.765 | 0.771 | 0.765 | 22705 |
| 1725899400 | 0.773 | -0.038 | -4.69 | 0.811 | 0.811 | 0.758 | 45839 |
| 1725640200 | 0.811 | 0 | 0.00 | 0.8159999 | 0.8199999 | 0.804 | 22560 |
| 1725553800 | 0.811 | 0.001 | 0.12 | 0.81 | 0.8169999 | 0.802 | 16597 |
| 1725467400 | 0.81 | -0.021 | -2.53 | 0.836 | 0.836 | 0.8 | 46417 |
| 1725381000 | 0.831 | -0.003 | -0.36 | 0.843 | 0.843 | 0.831 | 23445 |
| 1725294600 | 0.834 | 0 | 0.00 | 0.843 | 0.843 | 0.834 | 21562 |
| 1725035400 | 0.834 | 0.003 | 0.36 | 0.831 | 0.839 | 0.831 | 16436 |
| 1724949000 | 0.831 | 0 | 0.00 | 0.834 | 0.835 | 0.83 | 17494 |
| 1724862600 | 0.831 | -0.004 | -0.48 | 0.835 | 0.835 | 0.83 | 16500 |
| 1724776200 | 0.835 | -0.006 | -0.71 | 0.842 | 0.844 | 0.833 | 15902 |
| 1724689800 | 0.841 | 0.001 | 0.12 | 0.845 | 0.845 | 0.84 | 5956 |
| 1724430600 | 0.84 | 0.008 | 0.96 | 0.84 | 0.84 | 0.833 | 9291 |
| 1724344200 | 0.832 | -0.004 | -0.48 | 0.837 | 0.838 | 0.832 | 14144 |
| 1724257800 | 0.836 | -0.02 | -2.34 | 0.856 | 0.856 | 0.835 | 46783 |
| 1724171400 | 0.856 | -0.029 | -3.28 | 0.885 | 0.886 | 0.855 | 35377 |
| 1724085000 | 0.885 | 0.031 | 3.63 | 0.87 | 0.886 | 0.851 | 77270 |
| 1723825800 | 0.854 | 0 | 0.00 | 0.852 | 0.86 | 0.85 | 13943 |
| 1723739400 | 0.854 | -0.006 | -0.70 | 0.86 | 0.86 | 0.85 | 6228 |
| 1723653000 | 0.86 | 0.012 | 1.42 | 0.852 | 0.862 | 0.848 | 7433 |
| 1723566600 | 0.848 | -0.012 | -1.40 | 0.858 | 0.862 | 0.841 | 18454 |
| 1723480200 | 0.86 | 0.018 | 2.14 | 0.845 | 0.87 | 0.845 | 37421 |
| 1723221000 | 0.842 | 0.002 | 0.24 | 0.84 | 0.849 | 0.837 | 13478 |
| 1723134600 | 0.84 | -0.01 | -1.18 | 0.855 | 0.86 | 0.836 | 10716 |
| 1723048200 | 0.85 | 0.001 | 0.12 | 0.85 | 0.854 | 0.84 | 16697 |
| 1722961800 | 0.849 | -0.008 | -0.93 | 0.874 | 0.876 | 0.83 | 17317 |
| 1722875400 | 0.857 | 0.001 | 0.12 | 0.848 | 0.871 | 0.802 | 87075 |
| 1722616200 | 0.856 | -0.022 | -2.51 | 0.853 | 0.871 | 0.835 | 57502 |
| 1722529800 | 0.878 | -0.043 | -4.67 | 0.912 | 0.912 | 0.865 | 137125 |
| 1722443400 | 0.921 | -0.029 | -3.05 | 0.966 | 0.966 | 0.905 | 85176 |
| 1722357000 | 0.95 | 0.045 | 4.97 | 0.905 | 0.953 | 0.898 | 72139 |
| 1722270600 | 0.905 | 0.003 | 0.33 | 0.909 | 0.909 | 0.89 | 27154 |
| 1722011400 | 0.902 | 0.01 | 1.12 | 0.916 | 0.92 | 0.889 | 64594 |
| 1721925000 | 0.892 | -0.077 | -7.95 | 0.953 | 0.956 | 0.88 | 99330 |
| 1721838600 | 0.969 | -0.002 | -0.21 | 1 | 1 | 0.939 | 135435 |
| 1721752200 | 0.971 | 0.076 | 8.49 | 0.901 | 1.032 | 0.901 | 435808 |
| 1721665800 | 0.895 | 0.09 | 11.18 | 0.81 | 1.07 | 0.81 | 1012644 |
| 1721406600 | 0.805 | 0.006 | 0.75 | 0.79 | 0.812 | 0.782 | 54957 |
| 1721320200 | 0.799 | 0.01 | 1.27 | 0.79 | 0.799 | 0.781 | 55620 |
| 1721233800 | 0.789 | 0.005 | 0.64 | 0.798 | 0.8 | 0.78 | 39361 |
| 1721147400 | 0.784 | -0.005 | -0.63 | 0.795 | 0.799 | 0.78 | 66461 |
| 1721061000 | 0.789 | 0.01 | 1.28 | 0.788 | 0.789 | 0.78 | 41450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
