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 | -3.1 | -6.12648221344 | 50.6 | 50.6 | 47.5 | 1000 | 50.6 | DE |
| 4 | -3.1 | -6.12648221344 | 50.6 | 50.6 | 47.5 | 531 | 50.07289535 | DE |
| 12 | -9 | -15.9292035398 | 56.5 | 56.5 | 47.5 | 633120 | 50.60553613 | DE |
| 26 | -10 | -17.3913043478 | 57.5 | 57.5 | 47.5 | 677993 | 54.42674145 | DE |
| 52 | -17.5 | -26.9230769231 | 65 | 65 | 47.5 | 531689 | 56.20444527 | DE |
| 156 | -61 | -56.2211981567 | 108.5 | 108.5 | 47.5 | 412897 | 70.41562315 | DE |
| 260 | -39 | -45.0867052023 | 86.5 | 109.5 | 47.5 | 333387 | 76.67675077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 47.5 | -3.1 | -6.13 | 50.6 | 50.6 | 47.5 | 39394 |
| 1732296600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 2500 |
| 1732210200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1732123800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1732037400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 1000 |
| 1731951000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1731691800 | 50.6 | 1.4 | 2.85 | 50.6 | 50.6 | 50.6 | 947 |
| 1731605400 | 49.2 | 0 | 0.00 | 50.6 | 50.6 | 49.2 | 695 |
| 1731519000 | 49.2 | -1.4 | -2.77 | 50.6 | 50.6 | 49.2 | 3500 |
| 1731432600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1731346200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1731087000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1731000600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1730914200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1730827800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1730741400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1730482200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1730395800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1730309400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1730223000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1730136600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1729873800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1729787400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 38892030 |
| 1729701000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1729614600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1729528200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1729269000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1729182600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1729096200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1729009800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1728923400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1728664200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1728577800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1728491400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 576 |
| 1728405000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1728318600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1728059400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1727973000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 10404 |
| 1727886600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1727800200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1727713800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1727454600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 575 |
| 1727368200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 71902 |
| 1727281800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 26952 |
| 1727195400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1727109000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1726849800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 88573 |
| 1726763400 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 29970 |
| 1726677000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1726590600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 2594 |
| 1726504200 | 50.6 | -5.9 | -10.44 | 56.5 | 56.5 | 50.15 | 9007 |
| 1726245000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1726158600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1726072200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1725985800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1725899400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1725640200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 4994 |
| 1725553800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 28316 |
| 1725467400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1725381000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1725294600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 4518 |
| 1725035400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 19148 |
| 1724949000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1724862600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 13512 |
| 1724776200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 31547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
