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 | 0.275 | 17.7419354839 | 1.55 | 1.8075 | 1.55 | 1772700 | 1.73439414 | DE |
| 4 | 0.45 | 32.7272727273 | 1.375 | 1.8075 | 1.35 | 1352161 | 1.57184648 | DE |
| 12 | -0.355 | -16.2844036697 | 2.18 | 2.2 | 1.25 | 1381139 | 1.66829346 | DE |
| 26 | -0.155 | -7.82828282828 | 1.98 | 2.9 | 1.25 | 1636820 | 2.05384973 | DE |
| 52 | -0.035 | -1.88172043011 | 1.86 | 2.9 | 0.83 | 1590152 | 1.80029874 | DE |
| 156 | -5.595 | -75.4043126685 | 7.42 | 9.5 | 0.83 | 1534908 | 3.39164134 | DE |
| 260 | -8.165 | -81.7317317317 | 9.99 | 32 | 0.83 | 1412437 | 6.86561664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 1.8075 | 0.04 | 2.26 | 1.75 | 1.8075 | 1.75 | 1327035 |
| 1727109000 | 1.7675 | -0 | -0.14 | 1.74 | 1.795 | 1.7 | 1300644 |
| 1726849800 | 1.77 | 0.05 | 2.91 | 1.75 | 1.77 | 1.73 | 1053845 |
| 1726763400 | 1.72 | 0.03 | 1.78 | 1.7 | 1.73 | 1.67 | 1748447 |
| 1726677000 | 1.69 | 0.1 | 5.96 | 1.55 | 1.73 | 1.55 | 3433531 |
| 1726590600 | 1.595 | 0.05 | 3.40 | 1.585 | 1.695 | 1.55 | 1722814 |
| 1726504200 | 1.5425 | -0.01 | -0.80 | 1.55 | 1.575 | 1.53 | 1641709 |
| 1726245000 | 1.555 | 0.03 | 2.30 | 1.54 | 1.57 | 1.54 | 274712 |
| 1726158600 | 1.52 | 0.02 | 1.67 | 1.595 | 1.595 | 1.52 | 83909 |
| 1726072200 | 1.495 | -0.09 | -5.38 | 1.49 | 1.5 | 1.49 | 493499 |
| 1725985800 | 1.58 | 0.09 | 6.04 | 1.47 | 1.58 | 1.47 | 570276 |
| 1725899400 | 1.49 | -0.05 | -2.93 | 1.5 | 1.54 | 1.47 | 2165360 |
| 1725640200 | 1.535 | 0.05 | 3.54 | 1.53 | 1.535 | 1.53 | 1479931 |
| 1725553800 | 1.4825 | -0.03 | -1.66 | 1.47 | 1.495 | 1.47 | 1098569 |
| 1725467400 | 1.5075 | 0.01 | 0.50 | 1.575 | 1.575 | 1.47 | 997745 |
| 1725381000 | 1.5 | 0.05 | 3.45 | 1.44 | 1.5 | 1.44 | 891008 |
| 1725294600 | 1.45 | -0.02 | -1.36 | 1.44 | 1.46 | 1.43 | 1090505 |
| 1725035400 | 1.47 | 0.05 | 3.34 | 1.4 | 1.47 | 1.4 | 2795492 |
| 1724949000 | 1.4225 | 0.05 | 3.27 | 1.5149999 | 1.5149999 | 1.365 | 980007 |
| 1724862600 | 1.3775 | -0.04 | -2.65 | 1.375 | 1.4 | 1.35 | 1894177 |
| 1724776200 | 1.415 | 0.02 | 1.25 | 1.535 | 1.535 | 1.37 | 913788 |
| 1724430600 | 1.3975 | 0.01 | 0.72 | 1.525 | 1.525 | 1.3975 | 1530506 |
| 1724344200 | 1.3875 | -0.11 | -7.50 | 1.485 | 1.5 | 1.25 | 10938858 |
| 1724257800 | 1.5 | -0.22 | -12.79 | 1.7 | 1.75 | 1.5 | 5585177 |
| 1724171400 | 1.72 | 0.01 | 0.73 | 1.7 | 1.75 | 1.7 | 306370 |
| 1724085000 | 1.7075 | -0.04 | -2.01 | 1.72 | 1.745 | 1.7075 | 184102 |
| 1723825800 | 1.7425 | 0.01 | 0.43 | 1.795 | 1.795 | 1.7425 | 461205 |
| 1723739400 | 1.735 | 0.02 | 1.17 | 1.75 | 1.75 | 1.73 | 529074 |
| 1723653000 | 1.715 | -0.02 | -1.15 | 1.695 | 1.745 | 1.695 | 919871 |
| 1723566600 | 1.735 | 0.01 | 0.73 | 1.735 | 1.735 | 1.735 | 30065 |
| 1723480200 | 1.7225 | 0.06 | 3.61 | 1.685 | 1.7225 | 1.685 | 1033867 |
| 1723221000 | 1.6625 | 0.02 | 1.37 | 1.695 | 1.695 | 1.6625 | 384895 |
| 1723134600 | 1.6399999 | -0.12 | -6.82 | 1.75 | 1.75 | 1.615 | 982116 |
| 1723048200 | 1.76 | 0.03 | 1.88 | 1.69 | 1.79 | 1.69 | 917292 |
| 1722961800 | 1.7275 | -0 | -0.14 | 1.735 | 1.76 | 1.7275 | 657066 |
| 1722875400 | 1.73 | -0.05 | -2.81 | 1.75 | 1.75 | 1.73 | 1732669 |
| 1722616200 | 1.78 | 0.05 | 3.19 | 1.74 | 1.78 | 1.74 | 399418 |
| 1722529800 | 1.725 | -0.15 | -8.00 | 1.845 | 1.875 | 1.725 | 2467578 |
| 1722443400 | 1.875 | 0.04 | 2.32 | 1.885 | 1.945 | 1.875 | 4583028 |
| 1722357000 | 1.8325 | 0.02 | 1.24 | 1.785 | 1.885 | 1.785 | 684122 |
| 1722270600 | 1.81 | 0.04 | 1.97 | 1.78 | 1.81 | 1.78 | 283240 |
| 1722011400 | 1.775 | 0 | 0.14 | 1.765 | 1.8 | 1.75 | 1121667 |
| 1721925000 | 1.7725 | -0.05 | -2.48 | 1.805 | 1.805 | 1.7 | 1558918 |
| 1721838600 | 1.8175 | -0.04 | -1.89 | 1.84 | 1.84 | 1.8175 | 261574 |
| 1721752200 | 1.8525 | -0.01 | -0.67 | 1.85 | 1.8525 | 1.84 | 403511 |
| 1721665800 | 1.865 | -0.02 | -1.19 | 1.85 | 1.9 | 1.85 | 1072253 |
| 1721406600 | 1.8875 | 0.03 | 1.89 | 1.81 | 1.985 | 1.81 | 323279 |
| 1721320200 | 1.8525 | -0.09 | -4.76 | 1.93 | 1.93 | 1.84 | 4111732 |
| 1721233800 | 1.945 | -0.11 | -5.35 | 2 | 2 | 1.945 | 1329221 |
| 1721147400 | 2.055 | -0.03 | -1.44 | 2.1 | 2.1 | 2 | 941640 |
| 1721061000 | 2.085 | 0.04 | 1.71 | 2.02 | 2.085 | 2.02 | 112079 |
| 1720801800 | 2.05 | -0.01 | -0.49 | 2.09 | 2.09 | 2.05 | 801644 |
| 1720715400 | 2.06 | -0.12 | -5.50 | 2.18 | 2.18 | 2.06 | 709164 |
| 1720629000 | 2.18 | 0.13 | 6.08 | 2.05 | 2.18 | 2.05 | 603997 |
| 1720542600 | 2.055 | -0.02 | -0.72 | 2.02 | 2.12 | 2.02 | 689662 |
| 1720456200 | 2.07 | -0.08 | -3.72 | 2.1 | 2.18 | 2.07 | 1297554 |
| 1720197000 | 2.15 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 1857854 |
| 1720110600 | 2.15 | 0.07 | 3.12 | 2.11 | 2.15 | 2.11 | 1236359 |
| 1720024200 | 2.085 | -0.06 | -2.57 | 2.18 | 2.18 | 2.085 | 487542 |
| 1719937800 | 2.14 | -0.03 | -1.38 | 2.14 | 2.14 | 2.14 | 270003 |
| 1719851400 | 2.17 | 0.09 | 4.33 | 2.2 | 2.2 | 2.17 | 1152953 |
| 1719592200 | 2.08 | -0.05 | -2.35 | 2.16 | 2.16 | 2.08 | 936693 |
| 1719505800 | 2.13 | -0.02 | -0.70 | 2.17 | 2.17 | 2.13 | 251334 |
| 1719419400 | 2.145 | -0.05 | -2.05 | 2.1 | 2.22 | 2.1 | 518128 |
| 1719333000 | 2.19 | 0.02 | 1.15 | 2.1 | 2.2 | 2.1 | 745233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
