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 | -0.02 | -2.48447204969 | 0.805 | 0.835 | 0.68 | 2978 | 0.78705614 | DE |
| 4 | -0.07 | -8.18713450292 | 0.855 | 0.935 | 0.68 | 4558 | 0.84416246 | DE |
| 12 | 0.025 | 3.28947368421 | 0.76 | 1.23 | 0.51 | 13088 | 0.76567422 | DE |
| 26 | -0.285 | -26.6355140187 | 1.07 | 1.23 | 0.51 | 10186 | 0.81561544 | DE |
| 52 | -0.3749999 | -32.3275803731 | 1.1599999 | 1.37 | 0.51 | 7469 | 0.86046588 | DE |
| 156 | -1.355 | -63.3177570093 | 2.14 | 2.14 | 0.51 | 6057 | 0.92852846 | DE |
| 260 | -1.355 | -63.3177570093 | 2.14 | 2.14 | 0.51 | 6057 | 0.92852846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 0.775 | -0.005 | -0.64 | 0.68 | 0.785 | 0.68 | 2904 |
| 1739914020 | 0.78 | 0.01 | 1.30 | 0.77 | 0.8 | 0.73 | 1173 |
| 1739827620 | 0.77 | -0.05 | -6.10 | 0.755 | 0.8 | 0.755 | 6260 |
| 1739568420 | 0.8199999 | 0 | 0.00 | 0.755 | 0.8199999 | 0.75 | 1483 |
| 1739482020 | 0.8199999 | 0.0199999 | 2.50 | 0.805 | 0.835 | 0.755 | 3072 |
| 1739395620 | 0.8 | -0.01 | -1.23 | 0.805 | 0.85 | 0.8 | 1508 |
| 1739309220 | 0.81 | 0.005 | 0.62 | 0.805 | 0.845 | 0.8 | 1660 |
| 1739222820 | 0.805 | 0.005 | 0.63 | 0.805 | 0.875 | 0.785 | 1978 |
| 1738963620 | 0.8 | -0.015 | -1.84 | 0.8149999 | 0.865 | 0.785 | 615 |
| 1738877220 | 0.8149999 | 0.0099999 | 1.24 | 0.805 | 0.865 | 0.805 | 1016 |
| 1738790820 | 0.805 | -0.075 | -8.52 | 0.805 | 0.875 | 0.805 | 1201 |
| 1738704420 | 0.88 | 0.015 | 1.73 | 0.855 | 0.9 | 0.785 | 1018 |
| 1738618020 | 0.865 | 0.06 | 7.45 | 0.805 | 0.885 | 0.785 | 3476 |
| 1738358820 | 0.805 | -0.08 | -9.04 | 0.895 | 0.895 | 0.785 | 6928 |
| 1738272420 | 0.885 | -0.01 | -1.12 | 0.8149999 | 0.895 | 0.8149999 | 2600 |
| 1738186020 | 0.895 | 0.07 | 8.48 | 0.825 | 0.895 | 0.8149999 | 1673 |
| 1738099620 | 0.825 | -0.07 | -7.82 | 0.895 | 0.895 | 0.8149999 | 3474 |
| 1738013220 | 0.895 | 0.03 | 3.47 | 0.935 | 0.935 | 0.8149999 | 5636 |
| 1737754020 | 0.865 | 0 | 0.00 | 0.865 | 0.935 | 0.8149999 | 20504 |
| 1737667620 | 0.865 | -0.03 | -3.35 | 0.855 | 0.925 | 0.855 | 22987 |
| 1737581220 | 0.895 | 0 | 0.00 | 0.875 | 0.935 | 0.8149999 | 46342 |
| 1737494820 | 0.895 | 0.145 | 19.33 | 0.795 | 1.23 | 0.74 | 145330 |
| 1737408420 | 0.75 | 0.135 | 21.95 | 0.65 | 0.81 | 0.605 | 58090 |
| 1737149220 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.51 | 13365 |
| 1737062820 | 0.615 | 0 | 0.00 | 0.5699999 | 0.615 | 0.5699999 | 1716 |
| 1736976420 | 0.615 | 0.0400001 | 6.96 | 0.615 | 0.615 | 0.5649999 | 1844 |
| 1736890020 | 0.5749999 | -0.04 | -6.50 | 0.5799999 | 0.615 | 0.5649999 | 3003 |
| 1736803620 | 0.615 | 0.0500001 | 8.85 | 0.5649999 | 0.63 | 0.5649999 | 4765 |
| 1736544420 | 0.5649999 | -0.035 | -5.83 | 0.6 | 0.63 | 0.5649999 | 5926 |
| 1736458020 | 0.6 | 0.005 | 0.84 | 0.56 | 0.6 | 0.56 | 3005 |
| 1736371620 | 0.595 | 0.04 | 7.21 | 0.595 | 0.6 | 0.555 | 855 |
| 1736285220 | 0.555 | -0.03 | -5.13 | 0.585 | 0.595 | 0.545 | 10103 |
| 1736198820 | 0.585 | -0.01 | -1.68 | 0.555 | 0.595 | 0.555 | 3612 |
| 1735939620 | 0.595 | 0 | 0.00 | 0.555 | 0.595 | 0.555 | 11513 |
| 1735853220 | 0.595 | -0.005 | -0.83 | 0.595 | 0.595 | 0.545 | 510 |
| 1735594020 | 0.6 | 0.045 | 8.11 | 0.595 | 0.6 | 0.545 | 972 |
| 1735334820 | 0.555 | -0.06 | -9.76 | 0.555 | 0.62 | 0.545 | 4212 |
| 1734989220 | 0.615 | 0.015 | 2.50 | 0.54 | 0.62 | 0.54 | 5468 |
| 1734730020 | 0.6 | -0.065 | -9.77 | 0.605 | 0.665 | 0.54 | 18600 |
| 1734643620 | 0.665 | 0.025 | 3.91 | 0.605 | 0.705 | 0.605 | 12217 |
| 1734557220 | 0.64 | -0.025 | -3.76 | 0.705 | 0.705 | 0.64 | 3015 |
| 1734470820 | 0.665 | 0.015 | 2.31 | 0.645 | 0.705 | 0.645 | 5663 |
| 1734384420 | 0.65 | -0.03 | -4.41 | 0.68 | 0.725 | 0.6 | 27081 |
| 1734125220 | 0.68 | -0.06 | -8.11 | 0.755 | 0.755 | 0.68 | 15016 |
| 1734038820 | 0.74 | 0.19 | 34.55 | 0.55 | 0.77 | 0.55 | 169559 |
| 1733952420 | 0.55 | -0.04 | -6.78 | 0.605 | 0.605 | 0.55 | 2565 |
| 1733866020 | 0.59 | -0.035 | -5.60 | 0.595 | 0.615 | 0.55 | 7766 |
| 1733779620 | 0.625 | -0.035 | -5.30 | 0.66 | 0.725 | 0.6 | 11804 |
| 1733520420 | 0.66 | -0.005 | -0.75 | 0.665 | 0.6949999 | 0.6 | 5718 |
| 1733434020 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1733347620 | 0.665 | -0.06 | -8.28 | 0.665 | 0.735 | 0.665 | 1823 |
| 1733261220 | 0.725 | -0.01 | -1.36 | 0.675 | 0.745 | 0.665 | 480 |
| 1733174820 | 0.735 | -0.02 | -2.65 | 0.77 | 0.77 | 0.66 | 8367 |
| 1732915620 | 0.755 | -0.015 | -1.95 | 0.755 | 0.755 | 0.755 | 134 |
| 1732829220 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.66 | 5131 |
| 1732742820 | 0.77 | 0.0800001 | 11.59 | 0.77 | 0.77 | 0.77 | 28 |
| 1732656420 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 1475 |
| 1732570020 | 0.6899999 | -0.075 | -9.80 | 0.765 | 0.765 | 0.6899999 | 1315 |
| 1732310820 | 0.765 | 0.0750001 | 10.87 | 0.765 | 0.765 | 0.765 | 40 |
| 1732224420 | 0.6899999 | -0.075 | -9.80 | 0.765 | 0.765 | 0.6899999 | 271 |
| 1732138020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
