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 | -0.155 | -20.5026455026 | 0.756 | 0.76 | 0.6 | 57849 | 0.67784509 | DE |
| 4 | -0.071 | -10.5654761905 | 0.672 | 0.76 | 0.6 | 63563 | 0.70959564 | DE |
| 12 | 0.048 | 8.67992766727 | 0.553 | 0.76 | 0.544 | 45224 | 0.66991175 | DE |
| 26 | 0.096 | 19.0099009901 | 0.505 | 0.76 | 0.454 | 54764 | 0.58862302 | DE |
| 52 | -0.1165 | -16.2369337979 | 0.7175 | 0.76 | 0.4404 | 54500 | 0.57812354 | DE |
| 156 | -0.1165 | -16.2369337979 | 0.7175 | 0.76 | 0.4404 | 54500 | 0.57812354 | DE |
| 260 | -0.1165 | -16.2369337979 | 0.7175 | 0.76 | 0.4404 | 54500 | 0.57812354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 0.609 | -0.019 | -3.03 | 0.6 | 0.609 | 0.6 | 40797 |
| 1719520020 | 0.628 | -0.058 | -8.45 | 0.624 | 0.629 | 0.601 | 102738 |
| 1719433620 | 0.686 | -0.038 | -5.25 | 0.6899999 | 0.6899999 | 0.67 | 112512 |
| 1719347160 | 0.724 | 0.002 | 0.28 | 0.722 | 0.725 | 0.714 | 22302 |
| 1719260820 | 0.722 | -0.037 | -4.87 | 0.71 | 0.724 | 0.71 | 27591 |
| 1719001620 | 0.759 | 0.014 | 1.88 | 0.756 | 0.76 | 0.751 | 24100 |
| 1718915160 | 0.745 | 0.017 | 2.34 | 0.751 | 0.757 | 0.737 | 128243 |
| 1718828820 | 0.728 | 0.002 | 0.28 | 0.728 | 0.744 | 0.728 | 9589 |
| 1718742360 | 0.726 | -0.015 | -2.02 | 0.726 | 0.734 | 0.725 | 19931 |
| 1718656020 | 0.741 | 0 | 0.00 | 0.721 | 0.741 | 0.721 | 90570 |
| 1718396820 | 0.741 | 0.012 | 1.65 | 0.759 | 0.76 | 0.741 | 141282 |
| 1718310420 | 0.729 | 0.02 | 2.82 | 0.71 | 0.739 | 0.71 | 252895 |
| 1718224020 | 0.709 | 0.022 | 3.20 | 0.706 | 0.71 | 0.703 | 88302 |
| 1718137620 | 0.687 | -0.013 | -1.86 | 0.682 | 0.709 | 0.682 | 17044 |
| 1718051220 | 0.7 | 0.0050001 | 0.72 | 0.6949999 | 0.704 | 0.6949999 | 6071 |
| 1717792020 | 0.6949999 | 0.006 | 0.87 | 0.7 | 0.709 | 0.6879999 | 40754 |
| 1717705620 | 0.6889999 | 0.0249999 | 3.77 | 0.68 | 0.6889999 | 0.667 | 25410 |
| 1717619220 | 0.664 | -0.01 | -1.48 | 0.661 | 0.664 | 0.661 | 12118 |
| 1717532820 | 0.674 | 0.004 | 0.60 | 0.663 | 0.674 | 0.662 | 56921 |
| 1717446420 | 0.67 | 0.009 | 1.36 | 0.672 | 0.6919999 | 0.67 | 73140 |
| 1717187220 | 0.661 | -0.007 | -1.05 | 0.672 | 0.672 | 0.661 | 19750 |
| 1717100820 | 0.668 | 0.019 | 2.93 | 0.67 | 0.67 | 0.663 | 11815 |
| 1717014420 | 0.649 | -0.037 | -5.39 | 0.666 | 0.672 | 0.649 | 96920 |
| 1716928020 | 0.686 | 0.001 | 0.15 | 0.6879999 | 0.6879999 | 0.664 | 2202 |
| 1716841560 | 0.685 | 0.035 | 5.38 | 0.66 | 0.686 | 0.66 | 33150 |
| 1716582420 | 0.65 | -0.001 | -0.15 | 0.65 | 0.66 | 0.649 | 57218 |
| 1716496020 | 0.651 | -0.036 | -5.24 | 0.67 | 0.67 | 0.651 | 106573 |
| 1716409620 | 0.687 | -0.003 | -0.43 | 0.71 | 0.71 | 0.684 | 26151 |
| 1716323160 | 0.6899999 | -0.021 | -2.95 | 0.682 | 0.6919999 | 0.672 | 38970 |
| 1716236760 | 0.711 | 0.012 | 1.72 | 0.713 | 0.719 | 0.6959999 | 13038 |
| 1715977620 | 0.699 | 0.031 | 4.64 | 0.686 | 0.707 | 0.686 | 50009 |
| 1715891220 | 0.668 | -0.007 | -1.04 | 0.687 | 0.687 | 0.663 | 65570 |
| 1715804820 | 0.675 | -0.001 | -0.15 | 0.675 | 0.685 | 0.675 | 22834 |
| 1715718420 | 0.676 | 0.01 | 1.50 | 0.682 | 0.686 | 0.675 | 50551 |
| 1715631960 | 0.666 | 0.05 | 8.12 | 0.671 | 0.6949999 | 0.666 | 292575 |
| 1715372820 | 0.616 | 0.012 | 1.99 | 0.608 | 0.625 | 0.608 | 15584 |
| 1715286420 | 0.604 | 0.005 | 0.83 | 0.603 | 0.604 | 0.5759999 | 7054 |
| 1715200020 | 0.599 | -0.002 | -0.33 | 0.609 | 0.609 | 0.592 | 51588 |
| 1715113620 | 0.601 | 0.001 | 0.17 | 0.619 | 0.619 | 0.599 | 6433 |
| 1715027220 | 0.6 | 0.016 | 2.74 | 0.592 | 0.614 | 0.591 | 64863 |
| 1714768020 | 0.584 | -0.028 | -4.58 | 0.606 | 0.606 | 0.584 | 2400 |
| 1714681560 | 0.612 | 0.0410001 | 7.18 | 0.598 | 0.612 | 0.593 | 29127 |
| 1714508820 | 0.5709999 | -0.011 | -1.89 | 0.5789999 | 0.5789999 | 0.5709999 | 9140 |
| 1714422420 | 0.5819999 | -0.006 | -1.02 | 0.589 | 0.589 | 0.5739999 | 23572 |
| 1714163220 | 0.588 | 0.0050001 | 0.86 | 0.5799999 | 0.589 | 0.5769999 | 79022 |
| 1714076820 | 0.5829999 | -0.006 | -1.02 | 0.5719999 | 0.584 | 0.5709999 | 15898 |
| 1713990420 | 0.589 | 0.0200001 | 3.51 | 0.5809999 | 0.589 | 0.5809999 | 11000 |
| 1713903960 | 0.5689999 | 0.006 | 1.07 | 0.5719999 | 0.5729999 | 0.56 | 19445 |
| 1713817560 | 0.5629999 | -0.026 | -4.41 | 0.5629999 | 0.5829999 | 0.561 | 5026 |
| 1713558420 | 0.589 | 0.0150001 | 2.61 | 0.5749999 | 0.589 | 0.5749999 | 2000 |
| 1713472020 | 0.5739999 | -0.003 | -0.52 | 0.5729999 | 0.5739999 | 0.5729999 | 8202 |
| 1713385620 | 0.5769999 | 0.0149999 | 2.67 | 0.5809999 | 0.5809999 | 0.5769999 | 4442 |
| 1713299220 | 0.562 | -0.013 | -2.26 | 0.5799999 | 0.5799999 | 0.562 | 27200 |
| 1713212820 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.589 | 0.5749999 | 9519 |
| 1712953620 | 0.5749999 | -0.007 | -1.20 | 0.5819999 | 0.588 | 0.5749999 | 39891 |
| 1712867220 | 0.5819999 | -0.013 | -2.18 | 0.595 | 0.596 | 0.5819999 | 58620 |
| 1712780760 | 0.595 | 0.0120001 | 2.06 | 0.589 | 0.606 | 0.589 | 21820 |
| 1712694360 | 0.5829999 | 0.011 | 1.92 | 0.5799999 | 0.584 | 0.5729999 | 16100 |
| 1712607960 | 0.5719999 | 0.0129999 | 2.33 | 0.5809999 | 0.5809999 | 0.561 | 19027 |
| 1712348820 | 0.559 | 0.006 | 1.08 | 0.553 | 0.559 | 0.544 | 13810 |
| 1712262360 | 0.553 | -0.003 | -0.54 | 0.5699999 | 0.5699999 | 0.551 | 9745 |
| 1712175960 | 0.556 | 0.008 | 1.46 | 0.56 | 0.5739999 | 0.556 | 27561 |
| 1712089560 | 0.548 | -0.0255 | -4.45 | 0.546 | 0.559 | 0.546 | 17762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
