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 | 0.075 | 6.25 | 1.2 | 1.4 | 1.1 | 2374630 | 1.30252164 | DE |
| 4 | -0.05 | -3.77358490566 | 1.325 | 1.4 | 1.1 | 1453623 | 1.25702004 | DE |
| 12 | 0.31 | 32.1243523316 | 0.965 | 1.825 | 0.6 | 2761460 | 1.13089724 | DE |
| 26 | -0.125 | -8.92857142857 | 1.4 | 2 | 0.6 | 2997288 | 1.15027241 | DE |
| 52 | -0.875 | -40.6976744186 | 2.15 | 2.15 | 0.6 | 2103483 | 1.17726629 | DE |
| 156 | -8.355 | -86.7601246106 | 9.63 | 10.4 | 0.6 | 852714 | 2.01309164 | DE |
| 260 | -0.35 | -21.5384615385 | 1.625 | 15.25 | 0.6 | 955722 | 4.77081303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.25 | 2421111 |
| 1737653400 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 615598 |
| 1737567000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 337276 |
| 1737480600 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 1322742 |
| 1737394200 | 1.35 | 0.15 | 12.50 | 1.2 | 1.4 | 1.2 | 6803155 |
| 1737135000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.1 | 2794380 |
| 1737048600 | 1.2 | -0.05 | -4.00 | 1.3 | 1.3 | 1.15 | 842447 |
| 1736962200 | 1.25 | 0.08 | 6.38 | 1.25 | 1.3 | 1.175 | 2886331 |
| 1736875800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1043705 |
| 1736789400 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.15 | 315000 |
| 1736530200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1307556 |
| 1736443800 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 1009964 |
| 1736357400 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 406061 |
| 1736271000 | 1.25 | -0.03 | -1.96 | 1.275 | 1.275 | 1.25 | 174133 |
| 1736184600 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 809902 |
| 1735925400 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.25 | 865122 |
| 1735839000 | 1.25 | 0.08 | 6.38 | 1.175 | 1.325 | 1.175 | 1643011 |
| 1735666200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 478686 |
| 1735579800 | 1.175 | -0.15 | -11.32 | 1.325 | 1.325 | 1.15 | 2883076 |
| 1735320600 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.25 | 1080692 |
| 1735061400 | 1.325 | 0.08 | 6.00 | 1.25 | 1.425 | 1.25 | 3156735 |
| 1734975000 | 1.25 | 0.33 | 35.14 | 1 | 1.55 | 1 | 13759423 |
| 1734715800 | 0.925 | 0.025 | 2.78 | 0.9 | 0.95 | 0.9 | 1714359 |
| 1734629400 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.85 | 3979343 |
| 1734543000 | 0.85 | -0.1 | -10.53 | 0.95 | 0.95 | 0.85 | 1413278 |
| 1734456600 | 0.95 | -0.15 | -13.64 | 1.1 | 1.1 | 0.95 | 2216258 |
| 1734370200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 380904 |
| 1734111000 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 2478014 |
| 1734024600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 278276 |
| 1733938200 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 1499159 |
| 1733851800 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.125 | 2083160 |
| 1733765400 | 1.175 | 0.23 | 23.68 | 0.975 | 1.2 | 0.975 | 5119150 |
| 1733506200 | 0.95 | 0.025 | 2.70 | 0.925 | 1 | 0.925 | 5822341 |
| 1733419800 | 0.925 | 0.175 | 23.33 | 0.75 | 1 | 0.75 | 5411465 |
| 1733333400 | 0.75 | -0.1 | -11.76 | 0.8 | 0.8 | 0.6 | 13476778 |
| 1733247000 | 0.85 | -0.15 | -15.00 | 1 | 1 | 0.85 | 3548285 |
| 1733160600 | 1 | -0.575 | -36.51 | 1.375 | 1.375 | 0.8 | 10230184 |
| 1732901400 | 1.575 | -0.13 | -7.35 | 1.7 | 1.7 | 1.475 | 1544338 |
| 1732815000 | 1.7 | 0.18 | 11.48 | 1.525 | 1.7 | 1.525 | 2684576 |
| 1732728600 | 1.525 | -0.2 | -11.59 | 1.725 | 1.725 | 1.525 | 3547718 |
| 1732642200 | 1.725 | 0.05 | 2.99 | 1.675 | 1.725 | 1.65 | 2135218 |
| 1732555800 | 1.675 | 0.25 | 17.54 | 1.45 | 1.825 | 1.45 | 5761748 |
| 1732296600 | 1.425 | 0.18 | 14.00 | 1.25 | 1.425 | 1.25 | 2635364 |
| 1732210200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 2873301 |
| 1732123800 | 1.2 | 0.15 | 14.29 | 1.05 | 1.2 | 1 | 5448598 |
| 1732037400 | 1.05 | -0.08 | -6.67 | 1.125 | 1.125 | 1.05 | 629408 |
| 1731951000 | 1.125 | 0.14 | 14.21 | 0.985 | 1.175 | 0.985 | 6150497 |
| 1731691800 | 0.985 | 0.045 | 4.79 | 0.94 | 0.985 | 0.94 | 2796614 |
| 1731605400 | 0.94 | 0.025 | 2.73 | 0.915 | 0.94 | 0.915 | 1230284 |
| 1731519000 | 0.915 | 0.015 | 1.67 | 0.9 | 0.915 | 0.9 | 679097 |
| 1731432600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 100000 |
| 1731346200 | 0.9 | 0.01 | 1.12 | 0.9 | 0.93 | 0.875 | 6696021 |
| 1731087000 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 2021724 |
| 1731000600 | 0.9 | -0.015 | -1.64 | 0.915 | 0.915 | 0.9 | 2091325 |
| 1730914200 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 1085619 |
| 1730827800 | 0.915 | -0.01 | -1.08 | 0.925 | 0.925 | 0.915 | 554500 |
| 1730741400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 789007 |
| 1730482200 | 0.925 | -0.04 | -4.15 | 0.965 | 0.965 | 0.92 | 1888386 |
| 1730395800 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 885684 |
| 1730309400 | 0.965 | 0.03 | 3.21 | 0.935 | 0.965 | 0.935 | 770000 |
| 1730223000 | 0.935 | -0.07 | -6.97 | 1.0049999 | 1.0049999 | 0.925 | 2935613 |
| 1730136600 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 240780 |
| 1729873800 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 185000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
