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 | 0.088 | 13.8364779874 | 0.636 | 0.734 | 0.59 | 69311 | 0.65931441 | DE |
| 4 | -0.276 | -27.6 | 1 | 1 | 0.59 | 31972 | 0.7082001 | DE |
| 12 | -0.368 | -33.6996336996 | 1.092 | 1.114 | 0.59 | 18394 | 0.836189 | DE |
| 26 | -0.362 | -33.3333333333 | 1.086 | 1.23 | 0.59 | 14626 | 0.97217771 | DE |
| 52 | -0.746 | -50.7482993197 | 1.47 | 1.518 | 0.59 | 15770 | 1.09949172 | DE |
| 156 | -1.3459999 | -65.0241528997 | 2.0699999 | 2.14 | 0.59 | 13529 | 1.13776851 | DE |
| 260 | -1.3459999 | -65.0241528997 | 2.0699999 | 2.14 | 0.59 | 13529 | 1.13776851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 0.734 | 0.061 | 9.06 | 0.662 | 0.734 | 0.662 | 106917 |
| 1732310820 | 0.673 | 0.023 | 3.54 | 0.659 | 0.673 | 0.654 | 39025 |
| 1732224420 | 0.65 | 0.04 | 6.56 | 0.59 | 0.655 | 0.59 | 60840 |
| 1732138020 | 0.61 | 0.01 | 1.67 | 0.609 | 0.61 | 0.59 | 33806 |
| 1732051620 | 0.6 | -0.033 | -5.21 | 0.636 | 0.636 | 0.594 | 105968 |
| 1731965220 | 0.633 | -0.065 | -9.31 | 0.678 | 0.6929999 | 0.633 | 64470 |
| 1731705960 | 0.698 | -0.124 | -15.09 | 0.799 | 0.799 | 0.6879999 | 114843 |
| 1731619560 | 0.8219999 | -0.11 | -11.80 | 0.916 | 0.916 | 0.8169999 | 30290 |
| 1731533160 | 0.932 | 0.005 | 0.54 | 0.919 | 0.932 | 0.918 | 12160 |
| 1731446820 | 0.927 | -0.005 | -0.54 | 0.925 | 0.93 | 0.917 | 30690 |
| 1731360420 | 0.932 | -0.019 | -2.00 | 0.952 | 0.952 | 0.932 | 15476 |
| 1731101220 | 0.951 | -0.025 | -2.56 | 0.962 | 0.962 | 0.951 | 1105 |
| 1731014760 | 0.976 | -0.003 | -0.31 | 0.974 | 0.976 | 0.972 | 4535 |
| 1730928360 | 0.979 | -0.003 | -0.31 | 0.979 | 0.979 | 0.979 | 1400 |
| 1730841960 | 0.982 | 0.009 | 0.92 | 0.982 | 0.982 | 0.982 | 4000 |
| 1730755560 | 0.973 | 0.003 | 0.31 | 0.973 | 0.973 | 0.973 | 1000 |
| 1730496360 | 0.97 | 0.011 | 1.15 | 0.965 | 0.97 | 0.965 | 1550 |
| 1730409960 | 0.959 | -0.018 | -1.84 | 0.959 | 0.959 | 0.959 | 600 |
| 1730323560 | 0.977 | 0.01 | 1.03 | 0.961 | 0.98 | 0.961 | 5145 |
| 1730237160 | 0.967 | -0.045 | -4.45 | 1 | 1 | 0.96 | 5615 |
| 1730150760 | 1.012 | 0 | 0.00 | 1.012 | 1.012 | 1.012 | 843 |
| 1729888020 | 1.012 | -0.03 | -2.88 | 1.02 | 1.02 | 1.012 | 51 |
| 1729801560 | 1.042 | 0.03 | 2.56 | 1.02 | 1.042 | 1.02 | 9690 |
| 1729715160 | 1.016 | -0 | -0.39 | 1.022 | 1.032 | 1.006 | 26354 |
| 1729628760 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 1.02 | 400 |
| 1729542360 | 1.03 | -0 | -0.39 | 1.032 | 1.066 | 1.03 | 40433 |
| 1729283160 | 1.034 | -0.03 | -3.18 | 1.058 | 1.058 | 1.034 | 40000 |
| 1729196760 | 1.068 | 0.01 | 0.75 | 1.064 | 1.068 | 1.062 | 5150 |
| 1729110360 | 1.06 | 0.01 | 0.57 | 1.06 | 1.06 | 1.06 | 10 |
| 1729023960 | 1.054 | 0.03 | 2.93 | 1.06 | 1.06 | 1.05 | 3000 |
| 1728937620 | 1.024 | 0 | 0.39 | 1.028 | 1.028 | 1.024 | 184 |
| 1728678360 | 1.02 | -0.01 | -0.58 | 1.026 | 1.026 | 1.016 | 13200 |
| 1728591960 | 1.026 | 0 | 0.39 | 1.032 | 1.032 | 1.014 | 8182 |
| 1728505560 | 1.022 | -0.01 | -0.58 | 1.022 | 1.022 | 1.022 | 200 |
| 1728419160 | 1.028 | 0 | 0.00 | 1.028 | 1.028 | 1.028 | 0 |
| 1728332760 | 1.028 | -0.02 | -1.53 | 1.036 | 1.036 | 1.028 | 5080 |
| 1728073560 | 1.044 | 0.01 | 0.77 | 1.034 | 1.046 | 1.03 | 14550 |
| 1727987220 | 1.036 | -0 | -0.38 | 1.046 | 1.046 | 1.036 | 48271 |
| 1727900820 | 1.04 | -0.02 | -2.07 | 1.04 | 1.04 | 1.04 | 3000 |
| 1727814420 | 1.062 | -0.01 | -0.93 | 1.07 | 1.07 | 1.062 | 3000 |
| 1727728020 | 1.072 | -0.04 | -3.77 | 1.104 | 1.112 | 1.072 | 21213 |
| 1727468760 | 1.114 | 0.05 | 4.90 | 1.068 | 1.114 | 1.068 | 35800 |
| 1727382360 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1727295960 | 1.062 | 0.01 | 0.76 | 1.062 | 1.062 | 1.062 | 84 |
| 1727209560 | 1.054 | 0 | 0.00 | 1.054 | 1.054 | 1.054 | 0 |
| 1727123160 | 1.054 | -0 | -0.19 | 1.064 | 1.076 | 1.054 | 5350 |
| 1726864020 | 1.056 | -0.02 | -1.68 | 1.07 | 1.07 | 1.056 | 1100 |
| 1726777560 | 1.074 | 0.01 | 1.32 | 1.074 | 1.074 | 1.074 | 3000 |
| 1726691220 | 1.06 | -0.01 | -0.93 | 1.058 | 1.06 | 1.058 | 3100 |
| 1726604760 | 1.07 | 0.01 | 0.75 | 1.07 | 1.07 | 1.07 | 2331 |
| 1726518420 | 1.062 | 0.01 | 1.34 | 1.066 | 1.07 | 1.05 | 9587 |
| 1726259160 | 1.048 | 0.03 | 2.54 | 1.052 | 1.052 | 1.042 | 19630 |
| 1726172760 | 1.022 | -0.02 | -1.92 | 1.044 | 1.05 | 1.022 | 13662 |
| 1726086360 | 1.042 | 0.02 | 2.16 | 1.042 | 1.042 | 1.042 | 533 |
| 1725999960 | 1.02 | -0.01 | -0.97 | 1.028 | 1.028 | 1.02 | 20440 |
| 1725913620 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.026 | 15245 |
| 1725654360 | 1.03 | -0.04 | -3.38 | 1.03 | 1.03 | 1.03 | 33 |
| 1725567960 | 1.066 | 0 | 0.00 | 1.066 | 1.066 | 1.066 | 0 |
| 1725481560 | 1.066 | -0.01 | -1.30 | 1.052 | 1.072 | 1.052 | 6820 |
| 1725395160 | 1.08 | -0.05 | -4.42 | 1.092 | 1.092 | 1.08 | 11127 |
| 1725308760 | 1.1299999 | 0 | 0.36 | 1.1299999 | 1.1299999 | 1.1299999 | 100 |
| 1725049560 | 1.1259999 | -0.03 | -2.26 | 1.1579999 | 1.1579999 | 1.1259999 | 1150 |
| 1724963160 | 1.1519999 | -0.05 | -4.00 | 1.1539999 | 1.1599999 | 1.1519999 | 326 |
| 1724876760 | 1.2 | 0.07 | 5.82 | 1.192 | 1.23 | 1.184 | 6195 |
| 1724790420 | 1.1339999 | 0.05 | 4.23 | 1.114 | 1.1339999 | 1.104 | 7232 |
| 1724704020 | 1.088 | 0 | 0.00 | 1.088 | 1.088 | 1.088 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
