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 | -0.07 | -7.90960451977 | 0.885 | 0.904 | 0.81 | 7874 | 0.82476372 | DE |
| 4 | 0.009 | 1.11662531017 | 0.806 | 0.904 | 0.805 | 6779 | 0.84897694 | DE |
| 12 | 0.041 | 5.29715762274 | 0.774 | 0.94 | 0.741 | 19686 | 0.86584695 | DE |
| 26 | 0.011 | 1.36815920398 | 0.804 | 0.94 | 0.696 | 19132 | 0.82325206 | DE |
| 52 | 0.018 | 2.25846925972 | 0.797 | 0.999 | 0.696 | 15104 | 0.82125204 | DE |
| 156 | 0.018 | 2.25846925972 | 0.797 | 0.999 | 0.696 | 15104 | 0.82125204 | DE |
| 260 | 0.018 | 2.25846925972 | 0.797 | 0.999 | 0.696 | 15104 | 0.82125204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 0.862 | 0.0470001 | 5.77 | 0.841 | 0.862 | 0.841 | 5200 |
| 1721766420 | 0.8149999 | 0.0049999 | 0.62 | 0.828 | 0.828 | 0.8149999 | 1145 |
| 1721679960 | 0.81 | -0.014 | -1.70 | 0.81 | 0.81 | 0.81 | 3000 |
| 1721420760 | 0.824 | 0.0100001 | 1.23 | 0.81 | 0.824 | 0.81 | 14612 |
| 1721334360 | 0.8139999 | -0.054 | -6.22 | 0.839 | 0.853 | 0.8139999 | 15714 |
| 1721248020 | 0.868 | -0.022 | -2.47 | 0.885 | 0.904 | 0.868 | 4898 |
| 1721161560 | 0.89 | 0.018 | 2.06 | 0.846 | 0.89 | 0.846 | 2466 |
| 1721075160 | 0.872 | 0.002 | 0.23 | 0.876 | 0.88 | 0.872 | 1012 |
| 1720815960 | 0.87 | -0.012 | -1.36 | 0.841 | 0.88 | 0.841 | 25469 |
| 1720729560 | 0.882 | 0.022 | 2.56 | 0.878 | 0.9 | 0.859 | 11081 |
| 1720643220 | 0.86 | 0.021 | 2.50 | 0.86 | 0.86 | 0.86 | 5900 |
| 1720556760 | 0.839 | -0.039 | -4.44 | 0.839 | 0.839 | 0.839 | 400 |
| 1720470360 | 0.878 | 0.005 | 0.57 | 0.897 | 0.897 | 0.835 | 3127 |
| 1720211220 | 0.873 | 0.032 | 3.80 | 0.868 | 0.884 | 0.867 | 10818 |
| 1720124820 | 0.841 | -0.02 | -2.32 | 0.87 | 0.87 | 0.83 | 9535 |
| 1720038420 | 0.861 | 0.033 | 3.99 | 0.8199999 | 0.865 | 0.807 | 7054 |
| 1719952020 | 0.828 | 0.004 | 0.49 | 0.828 | 0.828 | 0.828 | 260 |
| 1719865620 | 0.824 | 0.0040001 | 0.49 | 0.845 | 0.845 | 0.824 | 7405 |
| 1719606420 | 0.8199999 | -0.019 | -2.26 | 0.829 | 0.829 | 0.8159999 | 6350 |
| 1719520020 | 0.839 | 0.0230001 | 2.82 | 0.809 | 0.839 | 0.805 | 2500 |
| 1719433620 | 0.8159999 | -0.003 | -0.37 | 0.806 | 0.849 | 0.806 | 2840 |
| 1719347160 | 0.8189999 | -0.016 | -1.92 | 0.85 | 0.85 | 0.8189999 | 3590 |
| 1719260820 | 0.835 | -0.032 | -3.69 | 0.846 | 0.88 | 0.83 | 28261 |
| 1719001620 | 0.867 | -0.032 | -3.56 | 0.898 | 0.898 | 0.866 | 4797 |
| 1718915160 | 0.899 | 0.003 | 0.33 | 0.899 | 0.915 | 0.873 | 40821 |
| 1718828820 | 0.896 | 0.036 | 4.19 | 0.873 | 0.911 | 0.873 | 162986 |
| 1718742360 | 0.86 | 0.006 | 0.70 | 0.831 | 0.869 | 0.831 | 5595 |
| 1718656020 | 0.854 | -0.007 | -0.81 | 0.834 | 0.884 | 0.83 | 17480 |
| 1718396820 | 0.861 | -0.012 | -1.37 | 0.873 | 0.873 | 0.861 | 3000 |
| 1718310420 | 0.873 | -0.017 | -1.91 | 0.86 | 0.873 | 0.833 | 2285 |
| 1718224020 | 0.89 | 0.024 | 2.77 | 0.877 | 0.89 | 0.864 | 22150 |
| 1718137620 | 0.866 | -0.043 | -4.73 | 0.918 | 0.918 | 0.861 | 41462 |
| 1718051220 | 0.909 | 0.009 | 1.00 | 0.91 | 0.94 | 0.9 | 53915 |
| 1717792020 | 0.9 | -0.02 | -2.17 | 0.919 | 0.919 | 0.9 | 5800 |
| 1717705620 | 0.92 | 0.041 | 4.66 | 0.9 | 0.924 | 0.9 | 76060 |
| 1717619220 | 0.879 | 0.01 | 1.15 | 0.898 | 0.926 | 0.853 | 50342 |
| 1717532820 | 0.869 | -0.02 | -2.25 | 0.861 | 0.89 | 0.85 | 33081 |
| 1717446420 | 0.889 | 0.083 | 10.30 | 0.84 | 0.889 | 0.84 | 280657 |
| 1717187220 | 0.806 | -0.023 | -2.77 | 0.853 | 0.853 | 0.806 | 34017 |
| 1717100820 | 0.829 | 0 | 0.00 | 0.829 | 0.829 | 0.829 | 0 |
| 1717014420 | 0.829 | -0.02 | -2.36 | 0.86 | 0.861 | 0.8139999 | 9300 |
| 1716928020 | 0.849 | 0.003 | 0.35 | 0.844 | 0.852 | 0.839 | 14914 |
| 1716841560 | 0.846 | 0.018 | 2.17 | 0.801 | 0.846 | 0.801 | 5518 |
| 1716582420 | 0.828 | 0.029 | 3.63 | 0.805 | 0.828 | 0.805 | 3409 |
| 1716496020 | 0.799 | -0.002 | -0.25 | 0.801 | 0.801 | 0.799 | 13717 |
| 1716409620 | 0.801 | 0 | 0.00 | 0.835 | 0.835 | 0.801 | 784 |
| 1716323160 | 0.801 | -0.021 | -2.55 | 0.78 | 0.801 | 0.78 | 6450 |
| 1716236760 | 0.8219999 | 0.0509999 | 6.61 | 0.805 | 0.8219999 | 0.805 | 7293 |
| 1715977620 | 0.771 | 0.011 | 1.45 | 0.76 | 0.771 | 0.75 | 12245 |
| 1715891220 | 0.76 | 0.009 | 1.20 | 0.743 | 0.76 | 0.743 | 35750 |
| 1715804820 | 0.751 | 0.007 | 0.94 | 0.768 | 0.768 | 0.751 | 5100 |
| 1715718420 | 0.744 | -0.016 | -2.11 | 0.741 | 0.757 | 0.741 | 26150 |
| 1715631960 | 0.76 | -0.015 | -1.94 | 0.761 | 0.769 | 0.76 | 3780 |
| 1715372820 | 0.775 | 0.013 | 1.71 | 0.771 | 0.775 | 0.771 | 1048 |
| 1715286420 | 0.762 | 0 | 0.00 | 0.762 | 0.762 | 0.762 | 0 |
| 1715200020 | 0.762 | -0.001 | -0.13 | 0.762 | 0.762 | 0.762 | 115 |
| 1715113620 | 0.763 | -0.021 | -2.68 | 0.761 | 0.763 | 0.761 | 8850 |
| 1715027220 | 0.784 | 0.014 | 1.82 | 0.761 | 0.784 | 0.761 | 1049 |
| 1714768020 | 0.77 | 0.003 | 0.39 | 0.763 | 0.77 | 0.763 | 4525 |
| 1714681560 | 0.767 | -0.017 | -2.17 | 0.774 | 0.774 | 0.767 | 1500 |
| 1714508820 | 0.784 | 0.004 | 0.51 | 0.784 | 0.784 | 0.784 | 16 |
| 1714422420 | 0.78 | -0.001 | -0.13 | 0.77 | 0.78 | 0.77 | 18500 |
| 1714163220 | 0.781 | 0.029 | 3.86 | 0.794 | 0.794 | 0.765 | 2500 |
| 1714076820 | 0.752 | -0.022 | -2.84 | 0.796 | 0.796 | 0.752 | 4260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
