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 | 1.458 | 1.488 | 1.424 | 61081 | 1.46306116 | DE |
| 4 | 0 | 0 | 1.514 | 1.558 | 1.354 | 150168 | 1.46432325 | DE |
| 12 | 0 | 0 | 1.478 | 1.558 | 1.262 | 163505 | 1.41947813 | DE |
| 26 | 0 | 0 | 1.39 | 1.68 | 1.262 | 223061 | 1.47177425 | DE |
| 52 | 0 | 0 | 1.454 | 1.68 | 1.242 | 184584 | 1.42782982 | DE |
| 156 | 0 | 0 | 6.5 | 6.69 | 0.753 | 260470 | 1.44685017 | DE |
| 260 | 0 | 0 | 17.65 | 19.4 | 0.753 | 171199 | 1.97838757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 1.458 | -0.01 | -0.68 | 1.442 | 1.458 | 1.424 | 167181 |
| 1749745800 | 1.468 | 0.02 | 1.24 | 1.448 | 1.476 | 1.444 | 78124 |
| 1749659400 | 1.45 | -0.01 | -0.68 | 1.468 | 1.468 | 1.446 | 60463 |
| 1749573000 | 1.46 | -0.01 | -0.95 | 1.484 | 1.484 | 1.454 | 65172 |
| 1749486600 | 1.474 | 0.01 | 0.96 | 1.46 | 1.488 | 1.46 | 65324 |
| 1749227400 | 1.46 | 0.01 | 0.41 | 1.458 | 1.468 | 1.456 | 36323 |
| 1749141000 | 1.454 | -0.03 | -2.02 | 1.49 | 1.49 | 1.454 | 91760 |
| 1749054600 | 1.484 | -0.01 | -0.80 | 1.49 | 1.54 | 1.484 | 243580 |
| 1748968200 | 1.496 | 0.04 | 2.89 | 1.46 | 1.5 | 1.46 | 224273 |
| 1748881800 | 1.454 | 0.02 | 1.54 | 1.45 | 1.47 | 1.43 | 151608 |
| 1748622600 | 1.432 | 0.01 | 0.42 | 1.432 | 1.486 | 1.43 | 251147 |
| 1748536200 | 1.426 | 0.01 | 0.99 | 1.426 | 1.45 | 1.422 | 123594 |
| 1748449800 | 1.412 | -0.09 | -6.24 | 1.504 | 1.504 | 1.354 | 725012 |
| 1748363400 | 1.506 | -0.01 | -0.53 | 1.512 | 1.544 | 1.506 | 84267 |
| 1748277000 | 1.514 | 0.04 | 2.85 | 1.494 | 1.524 | 1.494 | 91410 |
| 1748017800 | 1.472 | -0.02 | -1.08 | 1.49 | 1.5 | 1.456 | 101101 |
| 1747931400 | 1.488 | 0 | 0.13 | 1.48 | 1.492 | 1.45 | 130026 |
| 1747845000 | 1.486 | -0.05 | -3.51 | 1.54 | 1.542 | 1.482 | 168714 |
| 1747758600 | 1.54 | -0.02 | -1.16 | 1.558 | 1.558 | 1.532 | 58865 |
| 1747672200 | 1.558 | 0.01 | 0.91 | 1.538 | 1.558 | 1.528 | 117518 |
| 1747413000 | 1.544 | 0.02 | 1.05 | 1.514 | 1.544 | 1.508 | 135069 |
| 1747326600 | 1.528 | 0.05 | 3.24 | 1.55 | 1.55 | 1.518 | 104140 |
| 1747240200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1747153800 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1747067400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1746808200 | 1.48 | 0.02 | 1.51 | 1.462 | 1.486 | 1.462 | 100504 |
| 1746721800 | 1.458 | 0.03 | 2.39 | 1.426 | 1.464 | 1.412 | 79968 |
| 1746635400 | 1.424 | -0 | -0.28 | 1.42 | 1.426 | 1.41 | 45917 |
| 1746549000 | 1.428 | -0.02 | -1.24 | 1.44 | 1.448 | 1.426 | 50304 |
| 1746462600 | 1.446 | 0.01 | 0.70 | 1.45 | 1.45 | 1.424 | 81721 |
| 1746203400 | 1.436 | 0.06 | 4.06 | 1.3899999 | 1.436 | 1.3899999 | 119386 |
| 1746030600 | 1.3799999 | -0.01 | -0.72 | 1.3939999 | 1.398 | 1.362 | 124900 |
| 1745944200 | 1.3899999 | 0.01 | 0.87 | 1.3799999 | 1.3899999 | 1.3779999 | 48737 |
| 1745857800 | 1.3779999 | -0.03 | -2.27 | 1.414 | 1.422 | 1.3779999 | 110147 |
| 1745598600 | 1.41 | -0.02 | -1.54 | 1.424 | 1.424 | 1.362 | 264210 |
| 1745512200 | 1.432 | 0.04 | 2.58 | 1.4 | 1.446 | 1.3879999 | 179724 |
| 1745425800 | 1.396 | 0 | 0.14 | 1.3919999 | 1.408 | 1.3899999 | 123527 |
| 1745339400 | 1.3939999 | 0.01 | 0.72 | 1.3939999 | 1.406 | 1.3859999 | 59547 |
| 1744907400 | 1.3839999 | -0.01 | -0.86 | 1.4 | 1.4 | 1.3779999 | 45187 |
| 1744821000 | 1.396 | 0.04 | 2.65 | 1.366 | 1.4 | 1.362 | 1288618 |
| 1744734600 | 1.36 | 0.02 | 1.19 | 1.368 | 1.372 | 1.36 | 50928 |
| 1744648200 | 1.344 | 0.03 | 2.60 | 1.33 | 1.364 | 1.33 | 157709 |
| 1744389000 | 1.31 | -0.02 | -1.50 | 1.334 | 1.34 | 1.292 | 103636 |
| 1744302600 | 1.33 | 0.06 | 4.40 | 1.442 | 1.458 | 1.318 | 178111 |
| 1744216200 | 1.274 | -0.06 | -4.21 | 1.32 | 1.32 | 1.262 | 228646 |
| 1744129800 | 1.33 | 0 | 0.00 | 1.35 | 1.366 | 1.328 | 123315 |
| 1744043400 | 1.33 | -0.16 | -10.74 | 1.31 | 1.36 | 1.274 | 668282 |
| 1743787800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1743701400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1743615000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1743528600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1743442200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1743183000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1743096600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1743010200 | 1.49 | 0 | 0.27 | 1.49 | 1.492 | 1.474 | 70997 |
| 1742923800 | 1.486 | 0 | 0.00 | 1.49 | 1.494 | 1.476 | 50965 |
| 1742837400 | 1.486 | -0.01 | -0.93 | 1.504 | 1.512 | 1.482 | 85513 |
| 1742578200 | 1.5 | 0.01 | 0.94 | 1.478 | 1.5 | 1.46 | 218506 |
| 1742491800 | 1.486 | -0.03 | -1.85 | 1.518 | 1.518 | 1.482 | 73285 |
| 1742405400 | 1.514 | 0.05 | 3.13 | 1.466 | 1.516 | 1.458 | 191446 |
| 1742319000 | 1.468 | 0.02 | 1.24 | 1.452 | 1.478 | 1.448 | 107385 |
| 1742232600 | 1.45 | 0.03 | 1.83 | 1.43 | 1.454 | 1.42 | 108649 |
| 1741973400 | 1.424 | 0.02 | 1.71 | 1.3839999 | 1.428 | 1.3839999 | 130880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
