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 | 0.1 | 10.6382978723 | 0.94 | 1.12 | 0.94 | 14068 | 1.03764977 | DE |
| 4 | 0.15 | 16.8539325843 | 0.89 | 1.12 | 0.85 | 10247 | 0.9872748 | DE |
| 12 | 0.125 | 13.6612021858 | 0.915 | 1.35 | 0.76 | 10767 | 0.9773138 | DE |
| 26 | 0.04 | 4 | 1 | 1.99 | 0.705 | 14811 | 1.03685885 | DE |
| 52 | -0.06 | -5.45454545455 | 1.1 | 1.99 | 0.705 | 10335 | 1.03548513 | DE |
| 156 | 0.19 | 22.3529411765 | 0.85 | 2.1 | 0.66 | 9889 | 1.21105287 | DE |
| 260 | 0.13 | 14.2857142857 | 0.91 | 2.1 | 0.66 | 7965 | 1.1254036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 1.04 | 0 | 0.00 | 1.03 | 1.04 | 1.03 | 501 |
| 1741728420 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.04 | 510 |
| 1741642020 | 1.03 | 0.04 | 4.04 | 0.99 | 1.04 | 0.985 | 16442 |
| 1741382820 | 0.99 | -0.05 | -4.81 | 1.02 | 1.02 | 0.99 | 18 |
| 1741296420 | 1.04 | 0.11 | 11.23 | 0.94 | 1.12 | 0.94 | 52871 |
| 1741210020 | 0.935 | 0 | 0.00 | 0.87 | 0.935 | 0.87 | 2591 |
| 1741123620 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.87 | 7403 |
| 1741037220 | 0.935 | 0.015 | 1.63 | 0.925 | 0.935 | 0.92 | 12956 |
| 1740778020 | 0.92 | -0.02 | -2.13 | 0.92 | 0.92 | 0.92 | 5947 |
| 1740691620 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1740605220 | 0.94 | -0.03 | -3.09 | 0.965 | 0.965 | 0.94 | 902 |
| 1740518820 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1740432420 | 0.97 | 0.02 | 2.11 | 0.97 | 0.97 | 0.97 | 2 |
| 1740173220 | 0.95 | 0.045 | 4.97 | 0.95 | 0.95 | 0.95 | 500 |
| 1740086820 | 0.905 | -0.01 | -1.09 | 0.905 | 0.905 | 0.905 | 300 |
| 1740000420 | 0.915 | -0.06 | -6.15 | 0.955 | 0.955 | 0.915 | 6560 |
| 1739914020 | 0.975 | 0.03 | 3.17 | 0.93 | 1.1 | 0.93 | 66851 |
| 1739827620 | 0.945 | 0.05 | 5.59 | 0.85 | 0.945 | 0.85 | 6866 |
| 1739568420 | 0.895 | -0.02 | -2.19 | 0.895 | 0.895 | 0.895 | 2000 |
| 1739482020 | 0.915 | 0.035 | 3.98 | 0.89 | 0.915 | 0.855 | 1220 |
| 1739395620 | 0.88 | -0.025 | -2.76 | 0.88 | 0.905 | 0.88 | 3513 |
| 1739309220 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1739222820 | 0.905 | 0 | 0.00 | 0.915 | 0.94 | 0.905 | 10163 |
| 1738963620 | 0.905 | -0.025 | -2.69 | 0.905 | 0.905 | 0.905 | 2900 |
| 1738877220 | 0.93 | 0 | 0.00 | 0.925 | 0.93 | 0.925 | 4250 |
| 1738790820 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1738704420 | 0.93 | 0.02 | 2.20 | 0.905 | 0.93 | 0.905 | 12500 |
| 1738618020 | 0.91 | -0.01 | -1.09 | 0.865 | 0.91 | 0.865 | 2269 |
| 1738358820 | 0.92 | 0.005 | 0.55 | 0.89 | 0.92 | 0.89 | 22250 |
| 1738272420 | 0.915 | 0.005 | 0.55 | 0.915 | 0.92 | 0.915 | 10750 |
| 1738186020 | 0.91 | -0.02 | -2.15 | 0.91 | 0.97 | 0.91 | 2412 |
| 1738099620 | 0.93 | -0.07 | -7.00 | 0.93 | 0.93 | 0.93 | 254 |
| 1738013220 | 1 | 0.015 | 1.52 | 0.985 | 1 | 0.985 | 6293 |
| 1737754020 | 0.985 | 0.01 | 1.03 | 0.94 | 0.985 | 0.94 | 4541 |
| 1737667620 | 0.975 | 0.045 | 4.84 | 0.91 | 0.975 | 0.91 | 15500 |
| 1737581220 | 0.93 | -0.01 | -1.06 | 0.93 | 0.93 | 0.93 | 2492 |
| 1737494820 | 0.94 | 0.025 | 2.73 | 0.92 | 0.94 | 0.92 | 2122 |
| 1737408420 | 0.915 | -0.015 | -1.61 | 0.94 | 0.94 | 0.915 | 1200 |
| 1737149220 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1737062820 | 0.93 | -0.05 | -5.10 | 0.93 | 0.93 | 0.93 | 180 |
| 1736976420 | 0.98 | 0.04 | 4.26 | 0.965 | 0.98 | 0.965 | 3100 |
| 1736890020 | 0.94 | -0.07 | -6.93 | 0.91 | 0.94 | 0.9 | 3890 |
| 1736803620 | 1.01 | 0.06 | 5.76 | 0.96 | 1.01 | 0.91 | 5920 |
| 1736544420 | 0.955 | -0.095 | -9.05 | 1.09 | 1.09 | 0.95 | 34844 |
| 1736458020 | 1.05 | 0.17 | 19.32 | 0.85 | 1.35 | 0.85 | 137538 |
| 1736371620 | 0.88 | -0.035 | -3.83 | 0.88 | 0.88 | 0.88 | 60 |
| 1736285220 | 0.915 | -0.015 | -1.61 | 0.915 | 0.915 | 0.915 | 1000 |
| 1736198820 | 0.93 | 0.055 | 6.29 | 0.96 | 0.96 | 0.855 | 3278 |
| 1735939620 | 0.875 | 0.015 | 1.74 | 0.875 | 0.875 | 0.875 | 3500 |
| 1735853220 | 0.86 | -0.075 | -8.02 | 0.86 | 0.86 | 0.86 | 1000 |
| 1735594020 | 0.935 | 0.07 | 8.09 | 0.905 | 0.935 | 0.805 | 11922 |
| 1735334820 | 0.865 | 0.065 | 8.12 | 0.83 | 0.88 | 0.805 | 21315 |
| 1734989220 | 0.8 | -0.07 | -8.05 | 0.85 | 0.885 | 0.8 | 7745 |
| 1734730020 | 0.87 | 0.02 | 2.35 | 0.83 | 0.915 | 0.76 | 14214 |
| 1734643620 | 0.85 | -0.03 | -3.41 | 0.915 | 0.915 | 0.85 | 1005 |
| 1734557220 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1734470820 | 0.88 | -0.005 | -0.56 | 0.885 | 0.885 | 0.88 | 9200 |
| 1734384420 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 730 |
| 1734125220 | 0.885 | -0.04 | -4.32 | 0.87 | 0.925 | 0.87 | 3140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
