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 | 0.048 | 4.8048048048 | 0.999 | 1.059 | 0.977 | 10934 | 1.0148947 | DE |
| 4 | 0.1795 | 20.6916426513 | 0.8675 | 1.066 | 0.833 | 17231 | 0.95054028 | DE |
| 12 | 0.064 | 6.51068158698 | 0.983 | 1.066 | 0.746 | 12535 | 0.89832123 | DE |
| 26 | -0.27 | -20.5011389522 | 1.317 | 1.373 | 0.746 | 11758 | 1.01187243 | DE |
| 52 | -0.341 | -24.5677233429 | 1.388 | 1.9065 | 0.746 | 9209 | 1.21197539 | DE |
| 156 | -0.548 | -34.3573667712 | 1.595 | 1.9065 | 0.746 | 9069 | 1.22266501 | DE |
| 260 | -0.548 | -34.3573667712 | 1.595 | 1.9065 | 0.746 | 9069 | 1.22266501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.0389999 | 0.03 | 2.57 | 1.043 | 1.059 | 1.0389999 | 9500 |
| 1732224420 | 1.0129999 | -0.01 | -0.98 | 1.024 | 1.024 | 0.988 | 9541 |
| 1732138020 | 1.0229999 | -0.01 | -1.25 | 1.047 | 1.049 | 1.0229999 | 18526 |
| 1732051620 | 1.036 | 0.06 | 6.04 | 0.9985 | 1.038 | 0.9985 | 4865 |
| 1731965220 | 0.977 | -0.0195 | -1.96 | 0.999 | 1 | 0.977 | 12238 |
| 1731705960 | 0.9965 | -0.0165 | -1.63 | 1.0149999 | 1.0149999 | 0.995 | 9384 |
| 1731619560 | 1.0129999 | -0 | -0.20 | 1.024 | 1.0249999 | 1.01 | 4643 |
| 1731533160 | 1.0149999 | -0.05 | -4.61 | 1.066 | 1.066 | 1.0029999 | 13950 |
| 1731446820 | 1.064 | 0 | 0.38 | 1.043 | 1.064 | 1.0189999 | 16081 |
| 1731360420 | 1.06 | 0.12 | 12.65 | 0.975 | 1.061 | 0.975 | 40396 |
| 1731101220 | 0.941 | -0.0005 | -0.05 | 0.977 | 0.99 | 0.941 | 27975 |
| 1731014760 | 0.9415 | 0.0665 | 7.60 | 0.88 | 1.002 | 0.88 | 30476 |
| 1730928360 | 0.875 | 0.0195 | 2.28 | 0.8575 | 0.9 | 0.8575 | 21939 |
| 1730841960 | 0.8555 | -0.0025 | -0.29 | 0.8465 | 0.8595 | 0.8465 | 19300 |
| 1730755560 | 0.858 | -0.0035 | -0.41 | 0.868 | 0.8815 | 0.858 | 11916 |
| 1730496360 | 0.8615 | 0.0285 | 3.42 | 0.8625 | 0.8625 | 0.846 | 2169 |
| 1730409960 | 0.833 | -0.026 | -3.03 | 0.8615 | 0.865 | 0.833 | 10828 |
| 1730323560 | 0.859 | -0.039 | -4.34 | 0.88 | 0.88 | 0.8505 | 15741 |
| 1730237160 | 0.898 | -0.0015 | -0.17 | 0.8835 | 0.9045 | 0.8835 | 10768 |
| 1730150760 | 0.8995 | 0.041 | 4.78 | 0.8675 | 0.91 | 0.8605 | 54385 |
| 1729888020 | 0.8585 | 0.03 | 3.62 | 0.833 | 0.8585 | 0.833 | 6754 |
| 1729801560 | 0.8285 | 0.018 | 2.22 | 0.8149999 | 0.8395 | 0.8149999 | 10550 |
| 1729715160 | 0.8105 | -0.0155 | -1.88 | 0.825 | 0.825 | 0.81 | 5735 |
| 1729628760 | 0.826 | -0.0155 | -1.84 | 0.8145 | 0.826 | 0.8145 | 7000 |
| 1729542360 | 0.8415 | -0.0065 | -0.77 | 0.8415 | 0.843 | 0.8315 | 2925 |
| 1729283160 | 0.848 | -0.0365 | -4.13 | 0.8735 | 0.8735 | 0.833 | 5800 |
| 1729196760 | 0.8845 | 0.045 | 5.36 | 0.846 | 0.8845 | 0.841 | 3225 |
| 1729110360 | 0.8395 | -0.0145 | -1.70 | 0.8585 | 0.8585 | 0.8305 | 6950 |
| 1729023960 | 0.854 | -0.0295 | -3.34 | 0.9 | 0.9 | 0.854 | 13400 |
| 1728937620 | 0.8835 | -0.0045 | -0.51 | 0.8895 | 0.8895 | 0.8835 | 668 |
| 1728678360 | 0.888 | -0.031 | -3.37 | 0.9035 | 0.9035 | 0.888 | 2966 |
| 1728591960 | 0.919 | -0.0035 | -0.38 | 0.905 | 0.919 | 0.905 | 2514 |
| 1728505560 | 0.9225 | -0.005 | -0.54 | 0.9045 | 0.9225 | 0.9 | 2430 |
| 1728419160 | 0.9275 | -0.0045 | -0.48 | 0.9 | 0.9295 | 0.8935 | 10875 |
| 1728332760 | 0.932 | 0.0245 | 2.70 | 0.9165 | 0.9715 | 0.9165 | 29073 |
| 1728073560 | 0.9075 | -0.039 | -4.12 | 0.924 | 0.924 | 0.9075 | 11952 |
| 1727987220 | 0.9465 | 0.025 | 2.71 | 0.9195 | 0.9465 | 0.9195 | 600 |
| 1727900820 | 0.9215 | -0.0145 | -1.55 | 0.9005 | 0.929 | 0.9005 | 5708 |
| 1727814420 | 0.936 | 0.0115 | 1.24 | 0.925 | 0.936 | 0.9155 | 1391 |
| 1727728020 | 0.9245 | -0.016 | -1.70 | 0.9245 | 0.9245 | 0.9245 | 4560 |
| 1727468760 | 0.9405 | 0.0555 | 6.27 | 0.913 | 0.9405 | 0.913 | 7442 |
| 1727382360 | 0.885 | 0.0195 | 2.25 | 0.876 | 0.885 | 0.86 | 6315 |
| 1727295960 | 0.8655 | -0.028 | -3.13 | 0.891 | 0.891 | 0.8655 | 18374 |
| 1727209560 | 0.8935 | 0.055 | 6.56 | 0.8705 | 0.894 | 0.8705 | 6300 |
| 1727123160 | 0.8385 | -0.0285 | -3.29 | 0.8705 | 0.8705 | 0.835 | 10200 |
| 1726864020 | 0.867 | -0.0045 | -0.52 | 0.8505 | 0.867 | 0.8405 | 18385 |
| 1726777560 | 0.8715 | 0.106 | 13.85 | 0.858 | 0.88 | 0.858 | 12815 |
| 1726691220 | 0.7655 | -0.08 | -9.46 | 0.7975 | 0.7975 | 0.746 | 13470 |
| 1726604760 | 0.8455 | 0.031 | 3.81 | 0.832 | 0.8555 | 0.832 | 4645 |
| 1726518420 | 0.8145 | 0.0215 | 2.71 | 0.8305 | 0.8305 | 0.8145 | 11425 |
| 1726259160 | 0.793 | -0.007 | -0.88 | 0.8175 | 0.8175 | 0.793 | 16522 |
| 1726172760 | 0.8 | -0.007 | -0.87 | 0.8095 | 0.8095 | 0.8 | 5500 |
| 1726086360 | 0.807 | 0.021 | 2.67 | 0.7995 | 0.807 | 0.79 | 12725 |
| 1725999960 | 0.786 | -0.0185 | -2.30 | 0.8035 | 0.8035 | 0.77 | 7750 |
| 1725913620 | 0.8045 | 0.03 | 3.87 | 0.7795 | 0.8045 | 0.7655 | 13530 |
| 1725654360 | 0.7745 | -0.0465 | -5.66 | 0.79 | 0.798 | 0.774 | 22152 |
| 1725567960 | 0.8209999 | -0.024 | -2.84 | 0.8435 | 0.8435 | 0.7845 | 30045 |
| 1725481560 | 0.845 | -0.005 | -0.59 | 0.84 | 0.846 | 0.8285 | 4918 |
| 1725395160 | 0.85 | -0.08 | -8.60 | 0.878 | 0.878 | 0.85 | 25350 |
| 1725308760 | 0.93 | -0.0515 | -5.25 | 0.983 | 0.983 | 0.894 | 24533 |
| 1725049560 | 0.9815 | 0.014 | 1.45 | 0.941 | 0.9815 | 0.941 | 3031 |
| 1724963160 | 0.9675 | 0.0425 | 4.59 | 0.9705 | 0.9705 | 0.9595 | 3650 |
| 1724876760 | 0.925 | -0.0245 | -2.58 | 0.9335 | 0.9365 | 0.92 | 26476 |
| 1724790420 | 0.9495 | 0.002 | 0.21 | 0.944 | 0.9495 | 0.94 | 6506 |
| 1724704020 | 0.9475 | -0.0285 | -2.92 | 0.975 | 0.975 | 0.9415 | 6140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
