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 | 0.09 | 5.67823343849 | 1.585 | 1.9 | 1.525 | 25263 | 1.6137913 | DE |
| 4 | -0.045 | -2.61627906977 | 1.72 | 1.9 | 1.46 | 19172 | 1.64316794 | DE |
| 12 | -0.5849999 | -25.8849524728 | 2.2599999 | 2.37 | 1.4 | 20075 | 1.81664289 | DE |
| 26 | -1.215 | -42.0415224913 | 2.89 | 2.95 | 1.4 | 13033 | 2.04535709 | DE |
| 52 | -1.625 | -49.2424242424 | 3.3 | 4.175 | 1.4 | 11182 | 2.57726129 | DE |
| 156 | -10.235 | -85.9361880772 | 11.91 | 12.59 | 1.4 | 17669 | 4.70899804 | DE |
| 260 | -23.705 | -93.4003152088 | 25.38 | 26 | 1.4 | 23245 | 10.21172123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.655 | 0.03 | 1.85 | 1.62 | 1.9 | 1.62 | 48628 |
| 1736458020 | 1.625 | 0.05 | 3.17 | 1.555 | 1.705 | 1.545 | 9907 |
| 1736371620 | 1.575 | 0.01 | 0.96 | 1.595 | 1.6 | 1.57 | 16560 |
| 1736285220 | 1.56 | -0.09 | -5.45 | 1.57 | 1.65 | 1.555 | 13225 |
| 1736198820 | 1.65 | 0.12 | 7.49 | 1.585 | 1.67 | 1.525 | 70154 |
| 1735939620 | 1.535 | -0.05 | -3.15 | 1.585 | 1.585 | 1.525 | 16467 |
| 1735853220 | 1.585 | 0.04 | 2.59 | 1.675 | 1.675 | 1.525 | 10810 |
| 1735594020 | 1.545 | -0.06 | -3.44 | 1.695 | 1.695 | 1.54 | 12033 |
| 1735334820 | 1.6 | -0.02 | -0.93 | 1.6399999 | 1.695 | 1.46 | 8483 |
| 1734989220 | 1.615 | -0.04 | -2.12 | 1.755 | 1.87 | 1.55 | 34451 |
| 1734730020 | 1.65 | -0.03 | -1.79 | 1.685 | 1.71 | 1.6 | 22791 |
| 1734643620 | 1.68 | 0.01 | 0.90 | 1.745 | 1.745 | 1.595 | 7897 |
| 1734557220 | 1.665 | -0.08 | -4.58 | 1.745 | 1.745 | 1.665 | 1536 |
| 1734470820 | 1.745 | 0.01 | 0.58 | 1.68 | 1.745 | 1.575 | 13966 |
| 1734384420 | 1.735 | -0.04 | -2.25 | 1.555 | 1.77 | 1.555 | 38601 |
| 1734125220 | 1.775 | -0.13 | -6.58 | 1.72 | 1.9 | 1.53 | 10697 |
| 1734038820 | 1.9 | 0.18 | 10.47 | 1.91 | 1.915 | 1.715 | 17262 |
| 1733952420 | 1.72 | -0.47 | -21.46 | 2.2599999 | 2.2599999 | 1.715 | 66815 |
| 1733866020 | 2.19 | 0.08 | 3.79 | 2.1 | 2.19 | 2.1 | 16280 |
| 1733779620 | 2.11 | -0.18 | -7.86 | 2.29 | 2.35 | 2.1 | 26634 |
| 1733520420 | 2.29 | 0.15 | 7.01 | 2.14 | 2.37 | 2 | 87228 |
| 1733434020 | 2.14 | 0.35 | 19.55 | 1.745 | 2.19 | 1.645 | 92135 |
| 1733347620 | 1.79 | 0.25 | 15.86 | 1.545 | 1.9 | 1.545 | 89825 |
| 1733261220 | 1.545 | 0.04 | 2.66 | 1.455 | 1.565 | 1.445 | 30663 |
| 1733174820 | 1.5049999 | 0.06 | 4.15 | 1.45 | 1.5049999 | 1.4 | 31176 |
| 1732915620 | 1.445 | 0 | 0.00 | 1.445 | 1.45 | 1.415 | 7385 |
| 1732829220 | 1.445 | 0.02 | 1.40 | 1.5 | 1.5 | 1.405 | 33510 |
| 1732742820 | 1.425 | -0.04 | -2.73 | 1.595 | 1.595 | 1.425 | 11681 |
| 1732656420 | 1.465 | 0.04 | 2.81 | 1.425 | 1.595 | 1.425 | 11372 |
| 1732570020 | 1.425 | -0.06 | -4.04 | 1.61 | 1.61 | 1.425 | 17736 |
| 1732310820 | 1.485 | -0.12 | -7.48 | 1.49 | 1.6 | 1.455 | 10957 |
| 1732224420 | 1.605 | 0 | 0.31 | 1.645 | 1.645 | 1.49 | 5148 |
| 1732138020 | 1.6 | 0.02 | 0.95 | 1.5049999 | 1.6 | 1.46 | 12117 |
| 1732051620 | 1.585 | 0.12 | 7.82 | 1.475 | 1.6 | 1.475 | 18285 |
| 1731965220 | 1.47 | -0.34 | -18.56 | 1.805 | 1.805 | 1.47 | 36585 |
| 1731705960 | 1.805 | -0.19 | -9.52 | 1.81 | 1.84 | 1.67 | 15752 |
| 1731619560 | 1.995 | 0.11 | 5.56 | 1.85 | 1.995 | 1.6299999 | 23392 |
| 1731533160 | 1.89 | -0.17 | -8.25 | 1.9 | 1.91 | 1.885 | 1061 |
| 1731446820 | 2.06 | 0.06 | 3.00 | 1.99 | 2.09 | 1.885 | 7278 |
| 1731360420 | 2 | 0.08 | 4.17 | 1.82 | 2.06 | 1.82 | 12263 |
| 1731101220 | 1.92 | 0 | 0.26 | 1.915 | 1.935 | 1.91 | 2395 |
| 1731014760 | 1.915 | -0.02 | -0.78 | 2 | 2.1 | 1.91 | 6354 |
| 1730928360 | 1.93 | -0.02 | -0.77 | 2.08 | 2.08 | 1.93 | 7073 |
| 1730841960 | 1.945 | -0.11 | -5.12 | 2.02 | 2.02 | 1.93 | 14571 |
| 1730755560 | 2.0499999 | 0.01 | 0.49 | 2.0299999 | 2.1 | 2.02 | 25162 |
| 1730496360 | 2.04 | -0.03 | -1.45 | 2.0299999 | 2.0499999 | 2.0099999 | 16608 |
| 1730409960 | 2.0699999 | -0.22 | -9.61 | 2.12 | 2.15 | 2.02 | 15742 |
| 1730323560 | 2.29 | 0.16 | 7.51 | 2.13 | 2.31 | 2.09 | 2928 |
| 1730237160 | 2.13 | -0.16 | -6.99 | 2.23 | 2.3199999 | 2.13 | 3753 |
| 1730150760 | 2.29 | 0.13 | 6.02 | 2.29 | 2.29 | 2.19 | 14277 |
| 1729888020 | 2.16 | 0.01 | 0.47 | 2.16 | 2.2599999 | 2.16 | 2507 |
| 1729801560 | 2.15 | -0.01 | -0.46 | 2.13 | 2.34 | 2.13 | 1595 |
| 1729715160 | 2.16 | -0.13 | -5.68 | 2.25 | 2.29 | 2.13 | 3784 |
| 1729628760 | 2.29 | -0.01 | -0.43 | 2.22 | 2.29 | 2.21 | 3670 |
| 1729542360 | 2.2999999 | 0.04 | 1.77 | 2.2599999 | 2.2999999 | 2.22 | 9545 |
| 1729283160 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.31 | 2.2599999 | 4040 |
| 1729196760 | 2.2599999 | -0.02 | -0.88 | 2.2599999 | 2.35 | 2.2599999 | 3120 |
| 1729110360 | 2.2799999 | -0.12 | -5.00 | 2.2799999 | 2.2999999 | 2.24 | 4601 |
| 1729023960 | 2.4 | 0.18 | 8.11 | 2.3199999 | 2.41 | 2.2999999 | 9735 |
| 1728937620 | 2.22 | 0.01 | 0.45 | 2.21 | 2.41 | 2.21 | 9700 |
| 1728678360 | 2.21 | -0.17 | -7.14 | 2.27 | 2.27 | 2.21 | 1521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
