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 | 0.0549999 | 10.7842941176 | 0.51 | 0.605 | 0.51 | 2322 | 0.55937123 | DE |
| 4 | -0.1850001 | -24.66668 | 0.75 | 0.75 | 0.41 | 6619 | 0.60783505 | DE |
| 12 | -0.3550001 | -38.5869673913 | 0.92 | 1.05 | 0.41 | 11245 | 0.71099832 | DE |
| 26 | -0.6350001 | -52.916675 | 1.2 | 1.3 | 0.41 | 7924 | 0.79868939 | DE |
| 52 | -0.0400001 | -6.61158677686 | 0.605 | 1.3 | 0.39 | 5884 | 0.78512742 | DE |
| 156 | -2.6350001 | -82.343753125 | 3.2 | 3.76 | 0.35 | 5399 | 1.23603041 | DE |
| 260 | -4.7350001 | -89.3396245283 | 5.3 | 5.95 | 0.35 | 4998 | 1.78891934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730841960 | 0.56 | -0.045 | -7.44 | 0.56 | 0.56 | 0.56 | 350 |
| 1730755560 | 0.605 | 0.02 | 3.42 | 0.535 | 0.605 | 0.535 | 348 |
| 1730496360 | 0.585 | 0.025 | 4.46 | 0.535 | 0.585 | 0.535 | 2200 |
| 1730409960 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730323560 | 0.56 | 0.015 | 2.75 | 0.56 | 0.56 | 0.56 | 1640 |
| 1730237160 | 0.545 | 0.015 | 2.83 | 0.51 | 0.545 | 0.51 | 5100 |
| 1730150760 | 0.53 | 0 | 0.00 | 0.426 | 0.53 | 0.426 | 880 |
| 1729888020 | 0.53 | -0.01 | -1.85 | 0.4099999 | 0.53 | 0.4099999 | 4660 |
| 1729801560 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.52 | 8238 |
| 1729715160 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729628760 | 0.5699999 | -0.025 | -4.20 | 0.56 | 0.5699999 | 0.56 | 5000 |
| 1729542360 | 0.595 | -0.03 | -4.80 | 0.6 | 0.6 | 0.5749999 | 39646 |
| 1729283160 | 0.625 | -0.045 | -6.72 | 0.605 | 0.625 | 0.605 | 3000 |
| 1729196760 | 0.67 | 0.02 | 3.08 | 0.66 | 0.67 | 0.66 | 2798 |
| 1729110360 | 0.65 | -0.035 | -5.11 | 0.735 | 0.74 | 0.65 | 11982 |
| 1729023960 | 0.685 | 0.035 | 5.38 | 0.685 | 0.685 | 0.685 | 1000 |
| 1728937620 | 0.65 | -0.07 | -9.72 | 0.73 | 0.73 | 0.65 | 13209 |
| 1728678360 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1728591960 | 0.72 | -0.03 | -4.00 | 0.705 | 0.72 | 0.705 | 3600 |
| 1728505560 | 0.75 | -0.045 | -5.66 | 0.75 | 0.75 | 0.75 | 2600 |
| 1728419160 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1728332760 | 0.795 | 0.095 | 13.57 | 0.6949999 | 0.795 | 0.635 | 11395 |
| 1728073560 | 0.7 | 0.075 | 12.00 | 0.64 | 0.7 | 0.625 | 53119 |
| 1727987220 | 0.625 | -0.075 | -10.71 | 0.6 | 0.675 | 0.6 | 18985 |
| 1727900820 | 0.7 | -0.055 | -7.28 | 0.75 | 0.75 | 0.7 | 21770 |
| 1727814360 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1727727960 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1727468760 | 0.755 | -0.095 | -11.18 | 0.87 | 0.87 | 0.755 | 200 |
| 1727382360 | 0.85 | 0.005 | 0.59 | 0.78 | 0.85 | 0.78 | 10830 |
| 1727295960 | 0.845 | 0.05 | 6.29 | 0.845 | 0.845 | 0.845 | 1200 |
| 1727209560 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1727123160 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1726863960 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1726777560 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1726691160 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1726604760 | 0.795 | 0.055 | 7.43 | 0.795 | 0.795 | 0.795 | 1850 |
| 1726518420 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 5000 |
| 1726259160 | 0.75 | -0.07 | -8.54 | 0.75 | 0.75 | 0.75 | 350 |
| 1726172760 | 0.8199999 | -0.025 | -2.96 | 0.765 | 0.8199999 | 0.765 | 1500 |
| 1726086360 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1725999960 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 776 |
| 1725913560 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1725654360 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1725567960 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 100 |
| 1725481560 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1725395160 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1725308760 | 0.845 | 0.045 | 5.62 | 0.775 | 0.845 | 0.775 | 2033 |
| 1725049560 | 0.8 | 0.02 | 2.56 | 0.75 | 0.8 | 0.75 | 1248 |
| 1724963160 | 0.78 | -0.01 | -1.27 | 0.75 | 0.785 | 0.75 | 5242 |
| 1724876760 | 0.79 | -0.025 | -3.07 | 0.79 | 0.79 | 0.79 | 960 |
| 1724790420 | 0.8149999 | 0.1049999 | 14.79 | 0.7 | 0.8199999 | 0.7 | 50223 |
| 1724704020 | 0.71 | -0.2 | -21.98 | 0.96 | 1.01 | 0.51 | 173261 |
| 1724444820 | 0.91 | -0.14 | -13.33 | 0.91 | 0.91 | 0.91 | 2 |
| 1724358420 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.05 | 100 |
| 1724271960 | 1.03 | 0.05 | 5.10 | 1.03 | 1.03 | 0.97 | 1001 |
| 1724185560 | 0.98 | -0.02 | -2.00 | 0.96 | 0.98 | 0.93 | 4280 |
| 1724099220 | 1 | 0 | 0.00 | 0.905 | 1 | 0.905 | 450 |
| 1723840020 | 1 | 0.05 | 5.26 | 1 | 1 | 1 | 2488 |
| 1723753560 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723667160 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.9 | 3503 |
| 1723580760 | 0.9 | -0.05 | -5.26 | 0.92 | 0.92 | 0.9 | 5776 |
| 1723494360 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723235160 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723148760 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1723062360 | 0.95 | -0.025 | -2.56 | 0.995 | 0.995 | 0.95 | 12522 |
| 1722976020 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
