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 | -0.0824999 | -28.4482511891 | 0.2899999 | 0.3 | 0.202 | 112430 | 0.25251754 | DE |
| 4 | -0.0445 | -17.6587301587 | 0.252 | 0.3 | 0.202 | 37248 | 0.2544568 | DE |
| 12 | -1.2645 | -85.9035326087 | 1.472 | 1.472 | 0.202 | 42729 | 0.28056482 | DE |
| 26 | -2.9525 | -93.4335443038 | 3.16 | 3.225 | 0.202 | 20926 | 0.38396643 | DE |
| 52 | -1.2505 | -85.768175583 | 1.458 | 3.225 | 0.202 | 13903 | 0.48624339 | DE |
| 156 | -1.2505 | -85.768175583 | 1.458 | 3.225 | 0.202 | 13903 | 0.48624339 | DE |
| 260 | -1.2505 | -85.768175583 | 1.458 | 3.225 | 0.202 | 13903 | 0.48624339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.2185 | -0.0095 | -4.17 | 0.216 | 0.2185 | 0.2034999 | 136240 |
| 1721939160 | 0.228 | -0.062 | -21.38 | 0.2605 | 0.2605 | 0.202 | 113000 |
| 1721852820 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1721766420 | 0.2899999 | 0 | 0.00 | 0.3 | 0.3 | 0.2899999 | 127500 |
| 1721679960 | 0.2899999 | -0.005 | -1.69 | 0.2899999 | 0.2899999 | 0.2899999 | 72981 |
| 1721420820 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1721334420 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1721248020 | 0.295 | 0.0095002 | 3.33 | 0.2985 | 0.2985 | 0.295 | 11000 |
| 1721161560 | 0.2854998 | 0.0034999 | 1.24 | 0.2854998 | 0.2854998 | 0.2854998 | 5800 |
| 1721075160 | 0.2819999 | 0.0119999 | 4.44 | 0.2725 | 0.2819999 | 0.254 | 1117 |
| 1720815960 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1720729560 | 0.27 | 0.0145 | 5.68 | 0.27 | 0.27 | 0.27 | 17000 |
| 1720643160 | 0.2555 | 0 | 0.00 | 0.2555 | 0.2555 | 0.2555 | 0 |
| 1720556760 | 0.2555 | 0.005 | 2.00 | 0.2555 | 0.2555 | 0.2555 | 1 |
| 1720470360 | 0.2505 | -0.0025 | -0.99 | 0.2525 | 0.2525 | 0.24 | 11540 |
| 1720211220 | 0.253 | -0.008 | -3.07 | 0.253 | 0.253 | 0.253 | 10226 |
| 1720124820 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1720038420 | 0.261 | 0.0105 | 4.19 | 0.261 | 0.261 | 0.261 | 2500 |
| 1719952020 | 0.2505 | -0.018 | -6.70 | 0.2615 | 0.2615 | 0.2505 | 10060 |
| 1719865620 | 0.2685 | 0.0085 | 3.27 | 0.252 | 0.2685 | 0.252 | 2500 |
| 1719606420 | 0.26 | -0.03 | -10.34 | 0.26 | 0.26 | 0.26 | 10000 |
| 1719520020 | 0.2899999 | 0.0189999 | 7.01 | 0.275 | 0.2899999 | 0.254 | 54648 |
| 1719433620 | 0.271 | -0.0435 | -13.83 | 0.2899999 | 0.315 | 0.267 | 42930 |
| 1719347160 | 0.3145 | 0.056 | 21.66 | 0.3705 | 0.4135 | 0.299 | 507716 |
| 1719260820 | 0.2585 | 0.001 | 0.39 | 0.241 | 0.2585 | 0.241 | 3600 |
| 1719001620 | 0.2575 | 0.0215 | 9.11 | 0.236 | 0.2575 | 0.236 | 6600 |
| 1718915160 | 0.236 | 0.0155 | 7.03 | 0.236 | 0.236 | 0.236 | 750 |
| 1718828760 | 0.2205 | 0 | 0.00 | 0.2205 | 0.2205 | 0.2205 | 0 |
| 1718742360 | 0.2205 | -0.0115 | -4.96 | 0.2165 | 0.2345 | 0.2165 | 10099 |
| 1718656020 | 0.232 | -0.008 | -3.33 | 0.2295 | 0.232 | 0.2295 | 10100 |
| 1718396820 | 0.24 | -0.0075 | -3.03 | 0.25 | 0.25 | 0.24 | 19454 |
| 1718310420 | 0.2475 | 0 | 0.00 | 0.2475 | 0.2475 | 0.2475 | 0 |
| 1718224020 | 0.2475 | 0 | 0.00 | 0.2475 | 0.2475 | 0.2475 | 0 |
| 1718137620 | 0.2475 | 0 | 0.00 | 0.2475 | 0.2475 | 0.2475 | 0 |
| 1718051220 | 0.2475 | 0.018 | 7.84 | 0.242 | 0.2475 | 0.242 | 4001 |
| 1717792020 | 0.2295 | -0.006 | -2.55 | 0.2355 | 0.2475 | 0.2295 | 17503 |
| 1717705620 | 0.2355 | -0.0335 | -12.45 | 0.249 | 0.249 | 0.2355 | 18550 |
| 1717619220 | 0.269 | 0.009 | 3.46 | 0.2655 | 0.269 | 0.2655 | 4000 |
| 1717532820 | 0.26 | 0.003 | 1.17 | 0.274 | 0.274 | 0.26 | 11846 |
| 1717446420 | 0.257 | 0.0035 | 1.38 | 0.2495 | 0.257 | 0.2495 | 5800 |
| 1717187220 | 0.2535 | 0.005 | 2.01 | 0.2455 | 0.2535 | 0.2405 | 18300 |
| 1717100820 | 0.2485 | 0.008 | 3.33 | 0.2485 | 0.2485 | 0.2485 | 11000 |
| 1717014420 | 0.2405 | -0.0095 | -3.80 | 0.252 | 0.252 | 0.2405 | 1230 |
| 1716928020 | 0.25 | -0.006 | -2.34 | 0.25 | 0.25 | 0.25 | 9000 |
| 1716841560 | 0.256 | 0.005 | 1.99 | 0.256 | 0.256 | 0.256 | 1083 |
| 1716582420 | 0.251 | -0.002 | -0.79 | 0.251 | 0.251 | 0.251 | 1000 |
| 1716496020 | 0.253 | 0.0035 | 1.40 | 0.253 | 0.253 | 0.253 | 1300 |
| 1716409620 | 0.2495 | -0.0115 | -4.41 | 0.2515 | 0.2515 | 0.2495 | 4600 |
| 1716323160 | 0.261 | -0.01 | -3.69 | 0.263 | 0.263 | 0.261 | 690 |
| 1716236760 | 0.271 | -0.0035 | -1.28 | 0.274 | 0.2795 | 0.271 | 13725 |
| 1715977620 | 0.2745 | 0.0195 | 7.65 | 0.2555 | 0.2745 | 0.2555 | 17400 |
| 1715891220 | 0.255 | 0.007 | 2.82 | 0.25 | 0.268 | 0.25 | 17400 |
| 1715804820 | 0.248 | 0 | 0.00 | 0.248 | 0.248 | 0.248 | 0 |
| 1715718420 | 0.248 | -0.002 | -0.80 | 0.248 | 0.248 | 0.248 | 1200 |
| 1715631960 | 0.25 | 0.005 | 2.04 | 0.2505 | 0.2565 | 0.25 | 23570 |
| 1715372820 | 0.245 | -0.0445 | -15.37 | 0.2755 | 0.2805 | 0.233 | 92500 |
| 1715286420 | 0.2894998 | 0.0005 | 0.17 | 0.28 | 0.3185 | 0.28 | 60694 |
| 1715200020 | 0.2889998 | -0.0005 | -0.17 | 0.2795 | 0.2889998 | 0.2795 | 27480 |
| 1715113620 | 0.2894998 | -0.004 | -1.36 | 0.309 | 0.317 | 0.27 | 86384 |
| 1715027220 | 0.2935 | -1.2925 | -81.49 | 1.472 | 1.472 | 0.2899999 | 417384 |
| 1714768020 | 1.586 | 0.05 | 3.52 | 1.6 | 1.6 | 1.586 | 245 |
| 1714681560 | 1.532 | -0.23 | -13.05 | 1.502 | 1.532 | 1.5 | 5144 |
| 1714508820 | 1.762 | 0.27 | 18.10 | 1.454 | 1.762 | 1.45 | 8460 |
| 1714422420 | 1.492 | -0.11 | -6.75 | 1.544 | 1.582 | 1.492 | 1890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
