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 | -0.43 | -29.8611111111 | 1.44 | 1.44 | 1.01 | 1996 | 1.05926353 | DE |
| 4 | -0.2 | -16.5289256198 | 1.21 | 1.75 | 1.01 | 2288 | 1.4367694 | DE |
| 12 | 0.485 | 92.380952381 | 0.525 | 1.75 | 0.51 | 3121 | 1.34652548 | DE |
| 26 | -0.7 | -40.9356725146 | 1.71 | 1.75 | 0.51 | 2224 | 1.28001464 | DE |
| 52 | -1.114 | -52.4482109228 | 2.124 | 2.896 | 0.51 | 2001 | 1.50202985 | DE |
| 156 | -1.5039999 | -59.8249785133 | 2.5139999 | 2.896 | 0.51 | 1808 | 1.50874419 | DE |
| 260 | -1.5039999 | -59.8249785133 | 2.5139999 | 2.896 | 0.51 | 1808 | 1.50874419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732224420 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 1.01 | 2155 |
| 1732138020 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1732051620 | 1.04 | -0.4 | -27.78 | 1.02 | 1.04 | 1.02 | 3383 |
| 1731965160 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1731705960 | 1.44 | -0.06 | -4.00 | 1.44 | 1.44 | 1.44 | 450 |
| 1731619560 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731533160 | 1.5 | -0.25 | -14.29 | 1.5 | 1.5 | 1.5 | 1000 |
| 1731446820 | 1.75 | 0.03 | 1.74 | 1.75 | 1.75 | 1.75 | 500 |
| 1731360420 | 1.72 | 0.07 | 4.24 | 1.72 | 1.72 | 1.72 | 50 |
| 1731101220 | 1.65 | -0.02 | -1.20 | 1.65 | 1.65 | 1.65 | 3100 |
| 1731014760 | 1.67 | 0.1 | 6.37 | 1.67 | 1.67 | 1.67 | 1000 |
| 1730928360 | 1.57 | 0.04 | 2.61 | 1.57 | 1.57 | 1.57 | 1000 |
| 1730841960 | 1.53 | 0.18 | 13.33 | 1.53 | 1.53 | 1.53 | 1600 |
| 1730755560 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1730496360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1730409960 | 1.35 | -0.3 | -18.18 | 1.51 | 1.58 | 1.35 | 2121 |
| 1730323560 | 1.65 | 0.13 | 8.55 | 1.65 | 1.65 | 1.65 | 1500 |
| 1730237160 | 1.52 | 0.31 | 25.62 | 1.69 | 1.7 | 1.52 | 12666 |
| 1730147220 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1729888020 | 1.21 | -0.33 | -21.43 | 1.21 | 1.21 | 1.21 | 1500 |
| 1729801560 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1729715160 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1729628760 | 1.54 | 0.13 | 9.22 | 1.47 | 1.54 | 1.47 | 2140 |
| 1729542360 | 1.41 | 0.25 | 21.55 | 1.1 | 1.57 | 1.1 | 36442 |
| 1729283160 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1729196760 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1729110360 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1729023960 | 1.1599999 | 0.06 | 5.45 | 1.1 | 1.1599999 | 1.1 | 84 |
| 1728937620 | 1.1 | -0.14 | -11.29 | 1.1 | 1.1 | 1.1 | 14 |
| 1728678360 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1728591960 | 1.24 | 0.14 | 12.73 | 1.28 | 1.28 | 1.24 | 512 |
| 1728505560 | 1.1 | -0.03 | -2.65 | 1.1 | 1.1 | 1.1 | 400 |
| 1728419160 | 1.1299999 | -0.08 | -6.61 | 1.29 | 1.29 | 1.1299999 | 1366 |
| 1728332760 | 1.21 | 0.14 | 13.08 | 1.04 | 1.22 | 1.04 | 1055 |
| 1728073560 | 1.07 | 0.46 | 75.41 | 0.745 | 1.07 | 0.745 | 5950 |
| 1727987220 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1727900820 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1727814420 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1727728020 | 0.61 | 0.0400001 | 7.02 | 0.63 | 0.63 | 0.61 | 280 |
| 1727468760 | 0.5699999 | 0.0499999 | 9.62 | 0.51 | 0.5699999 | 0.51 | 3000 |
| 1727382360 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1727295960 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1727209560 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1727123160 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726863960 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726777560 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726691160 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726604760 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726518360 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726259160 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1726172760 | 0.52 | -0.005 | -0.95 | 0.52 | 0.52 | 0.52 | 500 |
| 1726086420 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1726000020 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1725913620 | 0.525 | -0.15 | -22.22 | 0.525 | 0.525 | 0.525 | 500 |
| 1725654360 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1725567960 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1725481560 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1725395160 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1725308760 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1725049560 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1724963160 | 0.675 | -0.005 | -0.74 | 0.675 | 0.675 | 0.675 | 3000 |
| 1724876820 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1724790420 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1724704020 | 0.68 | 0.075 | 12.40 | 0.68 | 0.68 | 0.68 | 647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
