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 | -0.0633 | -12.0571428571 | 0.525 | 0.5377999 | 0.4545 | 87813 | 0.49020972 | DE |
| 4 | -0.0044 | -0.94400343274 | 0.4661 | 0.5377999 | 0.4545 | 36564 | 0.49292156 | DE |
| 12 | 0.0286 | 6.60355576079 | 0.4331 | 0.5377999 | 0.4221 | 26713 | 0.47508214 | DE |
| 26 | 0.1054 | 29.5818130789 | 0.3563 | 0.5377999 | 0.2792 | 36347 | 0.37486395 | DE |
| 52 | -0.0687 | -12.9524886878 | 0.5304 | 1.0615 | 0.2792 | 37199 | 0.5205549 | DE |
| 156 | 0.0817 | 21.5 | 0.38 | 1.0615 | 0.2792 | 30854 | 0.51436622 | DE |
| 260 | 0.0817 | 21.5 | 0.38 | 1.0615 | 0.2792 | 30854 | 0.51436622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.4808 | 0.0011 | 0.23 | 0.4739 | 0.4808 | 0.4739 | 33900 |
| 1741296420 | 0.4797 | 0.0052 | 1.10 | 0.478 | 0.4876 | 0.4708 | 121910 |
| 1741210020 | 0.4745 | -0.0042 | -0.88 | 0.4851 | 0.4931 | 0.4745 | 9283 |
| 1741123620 | 0.4787 | -0.0591 | -10.99 | 0.4804 | 0.4837 | 0.4601 | 191070 |
| 1741037220 | 0.5377999 | 0.0299999 | 5.91 | 0.525 | 0.5377999 | 0.525 | 82900 |
| 1740778020 | 0.5078 | -0.02 | -3.79 | 0.516 | 0.5225999 | 0.5078 | 16449 |
| 1740691620 | 0.5278 | 0.0026 | 0.50 | 0.5336 | 0.5336 | 0.5278 | 1220 |
| 1740605220 | 0.5252 | 0.0164 | 3.22 | 0.5122 | 0.5258 | 0.5122 | 13226 |
| 1740518820 | 0.5088 | -0.008 | -1.55 | 0.5092 | 0.5092 | 0.5088 | 350 |
| 1740432420 | 0.5168 | 0.0168 | 3.36 | 0.5168 | 0.5168 | 0.5168 | 200 |
| 1740173220 | 0.5 | -0.022 | -4.21 | 0.5148 | 0.5155999 | 0.5 | 26885 |
| 1740086820 | 0.522 | 0.0468 | 9.85 | 0.5062 | 0.522 | 0.5056 | 91559 |
| 1740000420 | 0.4752 | 0.0012 | 0.25 | 0.4719 | 0.4752 | 0.4698 | 61642 |
| 1739914020 | 0.474 | -0.0039 | -0.82 | 0.4669 | 0.474 | 0.4563 | 28193 |
| 1739827620 | 0.4779 | 0.0096 | 2.05 | 0.4749 | 0.4779 | 0.4686 | 5089 |
| 1739568420 | 0.4683 | -0.0084 | -1.76 | 0.485 | 0.485 | 0.4683 | 2200 |
| 1739482020 | 0.4767 | -0.0103 | -2.11 | 0.4674 | 0.4767 | 0.4674 | 20040 |
| 1739395620 | 0.487 | 0.0078 | 1.63 | 0.4919 | 0.4919 | 0.487 | 15600 |
| 1739309220 | 0.4792 | 0.0092 | 1.96 | 0.4979 | 0.4979 | 0.4792 | 712 |
| 1739222820 | 0.47 | -0.0036 | -0.76 | 0.4661 | 0.47 | 0.4661 | 8851 |
| 1738963620 | 0.4736 | -0.0083 | -1.72 | 0.4608 | 0.4736 | 0.4579 | 26800 |
| 1738877220 | 0.4819 | 0.0041 | 0.86 | 0.4819 | 0.4819 | 0.4819 | 1900 |
| 1738790820 | 0.4778 | 0.0179 | 3.89 | 0.46 | 0.4778 | 0.46 | 78878 |
| 1738704420 | 0.4599 | 0 | 0.00 | 0.4599 | 0.4599 | 0.4544 | 27338 |
| 1738618020 | 0.4599 | 0 | 0.00 | 0.4552 | 0.4628 | 0.4552 | 50450 |
| 1738358820 | 0.4599 | -0.0145 | -3.06 | 0.466 | 0.466 | 0.4599 | 53796 |
| 1738272420 | 0.4744 | 0.0019 | 0.40 | 0.4744 | 0.4744 | 0.4744 | 500 |
| 1738186020 | 0.4725 | 0 | 0.00 | 0.4725 | 0.4725 | 0.4725 | 1500 |
| 1738099620 | 0.4725 | 0.0026 | 0.55 | 0.47 | 0.4726 | 0.47 | 12200 |
| 1738013220 | 0.4699 | 0.0024 | 0.51 | 0.4655 | 0.4724 | 0.4637 | 4758 |
| 1737754020 | 0.4675 | 0.0062 | 1.34 | 0.4581 | 0.4679 | 0.4509 | 11440 |
| 1737667620 | 0.4613 | 0.0043 | 0.94 | 0.4613 | 0.4613 | 0.4613 | 4000 |
| 1737581220 | 0.457 | 0.0034 | 0.75 | 0.4705 | 0.4705 | 0.455 | 42656 |
| 1737494820 | 0.4536 | 0 | 0.00 | 0.4536 | 0.4536 | 0.4536 | 0 |
| 1737408420 | 0.4536 | -0.0018 | -0.40 | 0.4549 | 0.4554 | 0.4395 | 10015 |
| 1737149220 | 0.4554 | 0.0014 | 0.31 | 0.4367 | 0.4554 | 0.4367 | 15095 |
| 1737062820 | 0.454 | 0.0175 | 4.01 | 0.454 | 0.454 | 0.454 | 400 |
| 1736976420 | 0.4365 | -0.0016 | -0.37 | 0.4365 | 0.4365 | 0.4365 | 301 |
| 1736890020 | 0.4381 | -0.003 | -0.68 | 0.4563 | 0.4563 | 0.4381 | 4171 |
| 1736803620 | 0.4411 | 0.0027 | 0.62 | 0.4525 | 0.4525 | 0.4411 | 7800 |
| 1736544420 | 0.4384 | -0.01 | -2.23 | 0.4384 | 0.4384 | 0.4384 | 1 |
| 1736458020 | 0.4484 | 0.0075 | 1.70 | 0.4484 | 0.4484 | 0.4484 | 20000 |
| 1736371620 | 0.4409 | 0.0032 | 0.73 | 0.4409 | 0.4409 | 0.4409 | 125 |
| 1736285220 | 0.4377 | -0.0099 | -2.21 | 0.4435 | 0.4435 | 0.4271 | 59000 |
| 1736198820 | 0.4476 | -0.0048 | -1.06 | 0.4619 | 0.4622 | 0.4476 | 8000 |
| 1735939620 | 0.4524 | -0.0145 | -3.11 | 0.4604 | 0.4604 | 0.4515 | 12349 |
| 1735853220 | 0.4669 | 0.0069 | 1.50 | 0.4696 | 0.4696 | 0.4669 | 3880 |
| 1735594020 | 0.46 | -0.0231 | -4.78 | 0.4752 | 0.477 | 0.46 | 19068 |
| 1735334820 | 0.4831 | 0.0278 | 6.11 | 0.4781 | 0.4909 | 0.4747 | 29144 |
| 1734989220 | 0.4553 | 0.0096 | 2.15 | 0.4421 | 0.4553 | 0.4388 | 13031 |
| 1734730020 | 0.4457 | -0.0208 | -4.46 | 0.4492 | 0.4533 | 0.4303 | 49331 |
| 1734643620 | 0.4665 | 0.0173 | 3.85 | 0.4516 | 0.4676 | 0.4505 | 13550 |
| 1734557220 | 0.4492 | 0.0096 | 2.18 | 0.45 | 0.4579 | 0.4488 | 67219 |
| 1734470820 | 0.4396 | 0.0167 | 3.95 | 0.4369 | 0.4396 | 0.4221 | 50570 |
| 1734384420 | 0.4229 | -0.0129 | -2.96 | 0.4331 | 0.4331 | 0.4229 | 11950 |
| 1734125220 | 0.4358 | 0.0358 | 8.95 | 0.42 | 0.4371 | 0.42 | 34032 |
| 1734038820 | 0.4 | 0.0126 | 3.25 | 0.3998 | 0.4003 | 0.3837999 | 4379 |
| 1733952420 | 0.3874 | 0.0028 | 0.73 | 0.371 | 0.3875 | 0.371 | 14903 |
| 1733866020 | 0.3846 | 0.0025 | 0.65 | 0.3661 | 0.3849 | 0.3661 | 18700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
