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 | -0.05 | -5.40540540541 | 0.925 | 0.925 | 0.875 | 79258 | 0.89346986 | DE |
| 4 | -0.075 | -7.89473684211 | 0.95 | 0.95 | 0.875 | 76343 | 0.92032559 | DE |
| 12 | -0.125 | -12.5 | 1 | 1.1 | 0.825 | 251181 | 0.97821497 | DE |
| 26 | -1.075 | -55.1282051282 | 1.95 | 3.45 | 0.825 | 708256 | 1.86686397 | DE |
| 52 | -0.125 | -12.5 | 1 | 3.45 | 0.825 | 561385 | 1.88437658 | DE |
| 156 | -0.9 | -50.7042253521 | 1.775 | 4.95 | 0.825 | 502637 | 1.79103015 | DE |
| 260 | -7.375 | -89.3939393939 | 8.25 | 26.5 | 0.825 | 689703 | 4.93620643 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1726504200 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 41405 |
| 1726245000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726158600 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.9 | 117110 |
| 1726072200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1725985800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1725899400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 53468 |
| 1725640200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1725553800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 22013 |
| 1725467400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1725381000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1725294600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1725035400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 2400 |
| 1724949000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1724862600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1724776200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1724430600 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 198003 |
| 1724344200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 100000 |
| 1724257800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724171400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 12500 |
| 1724085000 | 0.95 | 0.075 | 8.57 | 0.875 | 1 | 0.875 | 1535970 |
| 1723825800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1723739400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1723653000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1723566600 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 161165 |
| 1723480200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 38190 |
| 1723221000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 101447 |
| 1723134600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 30000 |
| 1723048200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 210000 |
| 1722961800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 8651 |
| 1722875400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1722616200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 31673 |
| 1722529800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1 |
| 1722443400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1722357000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1722270600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 30693 |
| 1722011400 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 245000 |
| 1721925000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 34146 |
| 1721838600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1721752200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1721665800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 10061 |
| 1721406600 | 0.95 | 0 | 0.00 | 1 | 1 | 0.95 | 0 |
| 1721320200 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 160 |
| 1721233800 | 1 | 0.1 | 11.11 | 0.9 | 1 | 0.9 | 1926836 |
| 1721147400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1721061000 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.9 | 339103 |
| 1720801800 | 0.925 | -0.075 | -7.50 | 1 | 1 | 0.825 | 1125000 |
| 1720715400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 28417 |
| 1720629000 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 1 | 985572 |
| 1720542600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 28940 |
| 1720456200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 43813 |
| 1720197000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 30000 |
| 1720110600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 150000 |
| 1720024200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1196 |
| 1719937800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 40000 |
| 1719851400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 125078 |
| 1719592200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 124490 |
| 1719505800 | 1.075 | 0.08 | 7.50 | 1 | 1.1 | 1 | 978683 |
| 1719419400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 382504 |
| 1719333000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 357830 |
| 1719246600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 9345 |
| 1718987400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 71310 |
| 1718901000 | 1 | -0.35 | -25.93 | 1.3 | 1.3 | 0.9 | 3204700 |
| 1718814600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 277019 |
| 1718728200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 281750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
