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 | 0.02 | 1.14942528736 | 1.74 | 1.77 | 1.64 | 5230 | 1.68641543 | DE |
| 4 | -0.05 | -2.76243093923 | 1.81 | 1.83 | 1.51 | 4741 | 1.70811717 | DE |
| 12 | -0.2 | -10.2040816327 | 1.96 | 2 | 1.51 | 3723 | 1.78268895 | DE |
| 26 | -0.46 | -20.7207207207 | 2.22 | 2.2799999 | 1.51 | 2980 | 1.9073223 | DE |
| 52 | -0.4 | -18.5185185185 | 2.16 | 2.48 | 1.51 | 3447 | 2.03051313 | DE |
| 156 | -4.12 | -70.0680272109 | 5.88 | 5.98 | 1.5 | 6696 | 3.59130483 | DE |
| 260 | -1.02 | -36.690647482 | 2.78 | 6.96 | 1.5 | 8674 | 4.12976029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728678360 | 1.67 | -0.1 | -5.65 | 1.68 | 1.68 | 1.67 | 1100 |
| 1728591960 | 1.77 | 0.1 | 5.99 | 1.75 | 1.77 | 1.75 | 7000 |
| 1728505560 | 1.67 | 0.03 | 1.83 | 1.71 | 1.71 | 1.67 | 8977 |
| 1728419160 | 1.6399999 | -0.1 | -5.75 | 1.73 | 1.76 | 1.6399999 | 9059 |
| 1728332760 | 1.74 | -0.01 | -0.57 | 1.74 | 1.74 | 1.74 | 15 |
| 1728073560 | 1.75 | 0.24 | 15.89 | 1.74 | 1.75 | 1.74 | 600 |
| 1727987220 | 1.51 | -0.21 | -12.21 | 1.62 | 1.62 | 1.51 | 7610 |
| 1727900820 | 1.72 | 0.01 | 0.58 | 1.68 | 1.75 | 1.68 | 9001 |
| 1727814420 | 1.71 | -0.04 | -2.29 | 1.75 | 1.75 | 1.71 | 7256 |
| 1727727960 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1727468760 | 1.75 | 0 | 0.00 | 1.72 | 1.75 | 1.72 | 12565 |
| 1727382360 | 1.75 | 0.04 | 2.34 | 1.75 | 1.75 | 1.75 | 4000 |
| 1727295960 | 1.71 | -0.05 | -2.84 | 1.76 | 1.76 | 1.71 | 8208 |
| 1727209560 | 1.76 | -0.06 | -3.30 | 1.76 | 1.76 | 1.76 | 224 |
| 1727123160 | 1.82 | 0.07 | 4.00 | 1.82 | 1.82 | 1.82 | 2943 |
| 1726864020 | 1.75 | 0.02 | 1.16 | 1.75 | 1.75 | 1.75 | 200 |
| 1726777560 | 1.73 | -0.1 | -5.46 | 1.78 | 1.8 | 1.73 | 2830 |
| 1726691220 | 1.83 | 0.02 | 1.10 | 1.83 | 1.83 | 1.83 | 600 |
| 1726604760 | 1.81 | 0.03 | 1.69 | 1.83 | 1.83 | 1.81 | 5600 |
| 1726518420 | 1.78 | -0.07 | -3.78 | 1.81 | 1.81 | 1.78 | 2300 |
| 1726259160 | 1.85 | 0.02 | 1.09 | 1.83 | 1.85 | 1.83 | 5000 |
| 1726172760 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 3100 |
| 1726086360 | 1.83 | -0.05 | -2.66 | 1.87 | 1.89 | 1.83 | 16149 |
| 1725999960 | 1.88 | 0.08 | 4.44 | 1.78 | 1.88 | 1.78 | 46 |
| 1725913620 | 1.8 | -0.02 | -1.10 | 1.87 | 1.87 | 1.8 | 16 |
| 1725654360 | 1.82 | 0.06 | 3.41 | 1.83 | 1.83 | 1.82 | 1888 |
| 1725567960 | 1.76 | -0.12 | -6.38 | 1.83 | 1.83 | 1.76 | 5301 |
| 1725481560 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1725395160 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1725308760 | 1.88 | 0.03 | 1.62 | 1.87 | 1.88 | 1.87 | 145 |
| 1725049560 | 1.85 | 0.09 | 5.11 | 1.85 | 1.85 | 1.85 | 9439 |
| 1724963160 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1724876760 | 1.76 | -0.13 | -6.88 | 1.76 | 1.76 | 1.76 | 450 |
| 1724790420 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1724704020 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1724444820 | 1.89 | -0.01 | -0.53 | 1.89 | 1.89 | 1.89 | 303 |
| 1724358420 | 1.9 | 0.03 | 1.60 | 1.9 | 1.9 | 1.9 | 550 |
| 1724271960 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1724185560 | 1.87 | 0.04 | 2.19 | 1.87 | 1.87 | 1.87 | 2000 |
| 1724099220 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1723840020 | 1.83 | -0.02 | -1.08 | 1.89 | 1.89 | 1.83 | 6033 |
| 1723753620 | 1.85 | -0.1 | -5.13 | 1.85 | 1.85 | 1.85 | 917 |
| 1723667160 | 1.95 | 0.11 | 5.98 | 1.95 | 1.95 | 1.95 | 6765 |
| 1723580760 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1723494360 | 1.84 | -0.02 | -1.08 | 1.94 | 1.94 | 1.84 | 600 |
| 1723235220 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1723148820 | 1.86 | -0.01 | -0.53 | 1.86 | 1.86 | 1.86 | 1 |
| 1723062360 | 1.87 | -0.03 | -1.58 | 1.94 | 1.94 | 1.87 | 15 |
| 1722975960 | 1.9 | -0.1 | -5.00 | 1.84 | 1.9 | 1.84 | 2090 |
| 1722889560 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1722630360 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1722543960 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1722457560 | 2 | 0.1 | 5.26 | 2 | 2 | 2 | 5000 |
| 1722371160 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1722284760 | 1.9 | -0.1 | -5.00 | 1.9 | 1.9 | 1.9 | 2297 |
| 1722025620 | 2 | 0.06 | 3.09 | 2 | 2 | 2 | 133 |
| 1721939160 | 1.94 | 0.08 | 4.30 | 1.94 | 1.94 | 1.94 | 1000 |
| 1721852820 | 1.86 | 0.01 | 0.54 | 1.86 | 1.86 | 1.86 | 1420 |
| 1721766420 | 1.85 | -0.05 | -2.63 | 1.88 | 1.88 | 1.85 | 5103 |
| 1721679960 | 1.9 | -0.12 | -5.94 | 1.96 | 1.96 | 1.9 | 5400 |
| 1721420760 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2 | 2860 |
| 1721334360 | 2.04 | -0.02 | -0.97 | 1.98 | 2.04 | 1.98 | 507 |
| 1721248020 | 2.06 | 0.04 | 1.98 | 2 | 2.06 | 2 | 3600 |
| 1721161560 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2.02 | 600 |
| 1721075160 | 2.04 | 0.05 | 2.51 | 1.97 | 2.08 | 1.97 | 9939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
