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 | 0.035 | 4.99643112063 | 0.7005 | 0.75 | 0.7005 | 13988 | 0.74298214 | DE |
| 4 | -0.144 | -16.37293917 | 0.8795 | 0.8995 | 0.7005 | 11522 | 0.787738 | DE |
| 12 | -0.1345 | -15.4597701149 | 0.87 | 1.24 | 0.7005 | 14395 | 0.93149822 | DE |
| 26 | -0.224 | -23.345492444 | 0.9595 | 1.24 | 0.6955 | 13065 | 0.91310102 | DE |
| 52 | -0.2 | -21.3789417424 | 0.9355 | 1.24 | 0.6585 | 11773 | 0.92535154 | DE |
| 156 | -0.2834999 | -27.8213864398 | 1.0189999 | 1.24 | 0.6585 | 10131 | 0.92002031 | DE |
| 260 | -0.2834999 | -27.8213864398 | 1.0189999 | 1.24 | 0.6585 | 10131 | 0.92002031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 0.745 | 0.0035 | 0.47 | 0.7445 | 0.7495 | 0.7205 | 41416 |
| 1734989220 | 0.7415 | -0.0085 | -1.13 | 0.7495 | 0.7495 | 0.7165 | 23097 |
| 1734730020 | 0.75 | 0.0315 | 4.38 | 0.7005 | 0.75 | 0.7005 | 4878 |
| 1734643620 | 0.7185 | -0.0105 | -1.44 | 0.738 | 0.738 | 0.7005 | 12026 |
| 1734557220 | 0.729 | -0.037 | -4.83 | 0.753 | 0.753 | 0.729 | 2700 |
| 1734470820 | 0.766 | 0.0165 | 2.20 | 0.74 | 0.766 | 0.734 | 40039 |
| 1734384420 | 0.7495 | -0.001 | -0.13 | 0.7695 | 0.7695 | 0.737 | 5206 |
| 1734125220 | 0.7504999 | -0.0395 | -5.00 | 0.8055 | 0.8055 | 0.75 | 9550 |
| 1734038820 | 0.79 | -0.0335 | -4.07 | 0.8105 | 0.841 | 0.79 | 20473 |
| 1733952420 | 0.8235 | -0.01 | -1.20 | 0.8385 | 0.8385 | 0.8105 | 4150 |
| 1733866020 | 0.8335 | 0.016 | 1.96 | 0.83 | 0.8335 | 0.8105 | 14750 |
| 1733779620 | 0.8175 | 0.0265 | 3.35 | 0.81 | 0.86 | 0.81 | 8750 |
| 1733520420 | 0.791 | -0.059 | -6.94 | 0.8495 | 0.8495 | 0.791 | 4896 |
| 1733434020 | 0.85 | 0 | 0.00 | 0.8235 | 0.858 | 0.8235 | 4230 |
| 1733347620 | 0.85 | -0.011 | -1.28 | 0.8995 | 0.8995 | 0.85 | 12800 |
| 1733261220 | 0.861 | 0 | 0.00 | 0.861 | 0.861 | 0.861 | 0 |
| 1733174820 | 0.861 | -0.0295 | -3.31 | 0.8595 | 0.861 | 0.8595 | 9000 |
| 1732915620 | 0.8905 | 0.04 | 4.70 | 0.8795 | 0.8905 | 0.8795 | 7810 |
| 1732829220 | 0.8505 | -0.027 | -3.08 | 0.874 | 0.881 | 0.8315 | 4890 |
| 1732742820 | 0.8775 | 0.0175 | 2.03 | 0.881 | 0.881 | 0.8775 | 1110 |
| 1732656420 | 0.86 | 0 | 0.00 | 0.849 | 0.884 | 0.849 | 7601 |
| 1732570020 | 0.86 | -0.0555 | -6.06 | 0.933 | 0.933 | 0.86 | 1667 |
| 1732310820 | 0.9155 | 0.0425 | 4.87 | 0.915 | 0.9155 | 0.9135 | 6280 |
| 1732224420 | 0.873 | -0.017 | -1.91 | 0.9055 | 0.9075 | 0.862 | 6616 |
| 1732138020 | 0.89 | 0.0125 | 1.42 | 0.9095 | 0.9095 | 0.866 | 1700 |
| 1732051620 | 0.8775 | 0 | 0.00 | 0.884 | 0.9105 | 0.866 | 64865 |
| 1731965220 | 0.8775 | 0.062 | 7.60 | 0.828 | 0.89 | 0.8 | 18055 |
| 1731705960 | 0.8155 | -0.0165 | -1.98 | 0.87 | 0.87 | 0.8155 | 7800 |
| 1731619560 | 0.832 | -0.022 | -2.58 | 0.8615 | 0.8625 | 0.8179999 | 34850 |
| 1731533160 | 0.854 | -0.026 | -2.95 | 0.8995 | 0.8995 | 0.85 | 36250 |
| 1731446820 | 0.88 | 0.025 | 2.92 | 0.926 | 0.9535 | 0.8605 | 17300 |
| 1731360420 | 0.855 | -0.1105 | -11.44 | 0.964 | 0.986 | 0.853 | 48104 |
| 1731101220 | 0.9655 | -0.02 | -2.03 | 0.9455 | 0.9915 | 0.9455 | 690 |
| 1731014760 | 0.9855 | 0.0415 | 4.40 | 0.94 | 0.9885 | 0.94 | 19380 |
| 1730928360 | 0.944 | -0.017 | -1.77 | 0.978 | 0.979 | 0.944 | 22376 |
| 1730841960 | 0.961 | -0.0345 | -3.47 | 1.01 | 1.01 | 0.961 | 1000 |
| 1730755560 | 0.9955 | -0.0265 | -2.59 | 1.0269999 | 1.0269999 | 0.98 | 25835 |
| 1730496360 | 1.022 | -0.05 | -4.58 | 1.024 | 1.071 | 1.016 | 1412 |
| 1730409960 | 1.071 | -0.05 | -4.20 | 1.074 | 1.074 | 0.983 | 21170 |
| 1730323560 | 1.118 | -0.01 | -0.45 | 1.119 | 1.119 | 1.118 | 2182 |
| 1730237160 | 1.123 | 0.02 | 1.91 | 1.113 | 1.123 | 1.113 | 950 |
| 1730150760 | 1.102 | -0.04 | -3.08 | 1.1299999 | 1.1299999 | 1.067 | 24413 |
| 1729888020 | 1.137 | -0.03 | -2.65 | 1.18 | 1.21 | 1.115 | 7524 |
| 1729801560 | 1.168 | 0.02 | 1.57 | 1.1379999 | 1.177 | 1.1379999 | 1134 |
| 1729715160 | 1.1499999 | -0.06 | -5.04 | 1.216 | 1.218 | 1.1419999 | 30815 |
| 1729628760 | 1.211 | 0.04 | 3.77 | 1.185 | 1.216 | 1.167 | 31201 |
| 1729542360 | 1.167 | 0.05 | 4.29 | 1.1539999 | 1.24 | 1.1439999 | 33118 |
| 1729283160 | 1.119 | 0.09 | 9.06 | 1.049 | 1.1359999 | 1.0109999 | 17281 |
| 1729196760 | 1.026 | 0.05 | 5.56 | 1.0149999 | 1.0309999 | 1 | 9450 |
| 1729110360 | 0.972 | -0.023 | -2.31 | 1.004 | 1.004 | 0.972 | 1398 |
| 1729023960 | 0.995 | 0.015 | 1.53 | 0.9995 | 1.0109999 | 0.98 | 3840 |
| 1728937620 | 0.98 | 0.008 | 0.82 | 0.987 | 0.987 | 0.9795 | 17704 |
| 1728678360 | 0.972 | 0.031 | 3.29 | 0.967 | 0.975 | 0.967 | 7600 |
| 1728591960 | 0.941 | 0.0385 | 4.27 | 0.9285 | 0.9425 | 0.912 | 9485 |
| 1728505560 | 0.9025 | 0 | 0.00 | 0.9165 | 0.9165 | 0.896 | 11848 |
| 1728419160 | 0.9025 | -0.0505 | -5.30 | 0.904 | 0.925 | 0.8845 | 10450 |
| 1728332760 | 0.953 | -0.0465 | -4.65 | 0.9995 | 0.9995 | 0.95 | 2800 |
| 1728073560 | 0.9995 | 0.169 | 20.35 | 0.87 | 1.006 | 0.87 | 49600 |
| 1727987220 | 0.8305 | -0.0555 | -6.26 | 0.8305 | 0.8305 | 0.8305 | 3600 |
| 1727900820 | 0.886 | 0.0305 | 3.57 | 0.886 | 0.886 | 0.886 | 100 |
| 1727814420 | 0.8555 | 0.0275 | 3.32 | 0.8715 | 0.8845 | 0.8555 | 17773 |
| 1727728020 | 0.828 | -0.0335 | -3.89 | 0.88 | 0.88 | 0.828 | 9600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
