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 | 0 | 0.65 | 0.7 | 0.6475 | 1478315 | 0.64882887 | DE |
| 4 | -0.025 | -3.7037037037 | 0.675 | 0.745 | 0.605 | 851798 | 0.65895677 | DE |
| 12 | 0.1 | 18.1818181818 | 0.55 | 0.8 | 0.5 | 658966 | 0.63844112 | DE |
| 26 | 0.1 | 18.1818181818 | 0.55 | 0.8 | 0.5 | 758418 | 0.59599891 | DE |
| 52 | -0.075 | -10.3448275862 | 0.725 | 0.8 | 0.5 | 829776 | 0.60805103 | DE |
| 156 | -0.16 | -19.7530864198 | 0.81 | 1.05 | 0.448 | 925444 | 0.70671886 | DE |
| 260 | -0.045 | -6.47482014388 | 0.695 | 1.4 | 0.41 | 1326418 | 0.75143249 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2297635 |
| 1737048600 | 0.65 | 0.0025 | 0.39 | 0.65 | 0.65 | 0.65 | 434131 |
| 1736962200 | 0.6475 | 0 | 0.00 | 0.6475 | 0.6475 | 0.6475 | 2590635 |
| 1736875800 | 0.6475 | -0.0025 | -0.38 | 0.7 | 0.7 | 0.6475 | 871956 |
| 1736789400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1197217 |
| 1736530200 | 0.65 | -0.01 | -1.52 | 0.745 | 0.745 | 0.65 | 295465 |
| 1736443800 | 0.66 | -0.0125 | -1.86 | 0.66 | 0.66 | 0.66 | 1332667 |
| 1736357400 | 0.6725 | 0.0225 | 3.46 | 0.6725 | 0.6725 | 0.6725 | 149858 |
| 1736271000 | 0.65 | -0.0225 | -3.35 | 0.65 | 0.65 | 0.65 | 424449 |
| 1736184600 | 0.6725 | -0.0025 | -0.37 | 0.6725 | 0.6725 | 0.6725 | 202757 |
| 1735925400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1735839000 | 0.675 | 0 | 0.00 | 0.605 | 0.675 | 0.605 | 4007892 |
| 1735666200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1735579800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1735320600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 606811 |
| 1735061400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1734975000 | 0.675 | 0.025 | 3.85 | 0.675 | 0.675 | 0.675 | 69101 |
| 1734715800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1734629400 | 0.65 | 0 | 0.00 | 0.6 | 0.65 | 0.6 | 300089 |
| 1734543000 | 0.65 | -0.05 | -7.14 | 0.75 | 0.75 | 0.65 | 2623082 |
| 1734456600 | 0.7 | 0.0725001 | 11.55 | 0.7 | 0.7 | 0.7 | 712574 |
| 1734370200 | 0.6274999 | -0.05 | -7.38 | 0.605 | 0.6274999 | 0.605 | 904989 |
| 1734111000 | 0.6775 | -0.0225 | -3.21 | 0.6775 | 0.6775 | 0.6775 | 636008 |
| 1734024600 | 0.7 | 0.0225 | 3.32 | 0.65 | 0.7 | 0.65 | 11515 |
| 1733938200 | 0.6775 | 0.025 | 3.83 | 0.6775 | 0.6775 | 0.6775 | 0 |
| 1733851800 | 0.6525 | -0.025 | -3.69 | 0.6525 | 0.6525 | 0.6525 | 300729 |
| 1733765400 | 0.6775 | 0 | 0.00 | 0.6775 | 0.6775 | 0.6775 | 154497 |
| 1733506200 | 0.6775 | 0.025 | 3.83 | 0.605 | 0.6775 | 0.605 | 268 |
| 1733419800 | 0.6525 | -0.025 | -3.69 | 0.605 | 0.6525 | 0.605 | 17488 |
| 1733333400 | 0.6775 | 0 | 0.00 | 0.605 | 0.6775 | 0.605 | 234895 |
| 1733247000 | 0.6775 | 0 | 0.00 | 0.75 | 0.75 | 0.6775 | 136296 |
| 1733160600 | 0.6775 | 0 | 0.00 | 0.605 | 0.6775 | 0.605 | 118142 |
| 1732901400 | 0.6775 | 0 | 0.00 | 0.605 | 0.6775 | 0.605 | 645941 |
| 1732815000 | 0.6775 | -0.025 | -3.56 | 0.65 | 0.6775 | 0.605 | 1344687 |
| 1732728600 | 0.7025 | 0 | 0.00 | 0.8 | 0.8 | 0.7025 | 1135322 |
| 1732642200 | 0.7025 | 0.1 | 16.60 | 0.6949999 | 0.75 | 0.655 | 3177401 |
| 1732555800 | 0.6025 | 0.079 | 15.09 | 0.595 | 0.6025 | 0.595 | 4070662 |
| 1732296600 | 0.5235 | 0 | 0.00 | 0.5235 | 0.5235 | 0.5235 | 10693 |
| 1732210200 | 0.5235 | 0 | 0.00 | 0.5235 | 0.5235 | 0.5235 | 5476 |
| 1732123800 | 0.5235 | 0 | 0.00 | 0.5235 | 0.5235 | 0.5235 | 33259 |
| 1732037400 | 0.5235 | -0.0025 | -0.48 | 0.5235 | 0.5235 | 0.5235 | 0 |
| 1731951000 | 0.526 | -0.0265 | -4.80 | 0.526 | 0.526 | 0.526 | 30360 |
| 1731691800 | 0.5525 | -0.0225 | -3.91 | 0.5525 | 0.5525 | 0.5525 | 925134 |
| 1731605400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 434515 |
| 1731519000 | 0.575 | 0.0025 | 0.44 | 0.575 | 0.575 | 0.575 | 7599 |
| 1731432600 | 0.5725 | 0 | 0.00 | 0.55 | 0.575 | 0.505 | 535247 |
| 1731346200 | 0.5725 | -0.0025 | -0.43 | 0.5725 | 0.5725 | 0.5725 | 36030 |
| 1731087000 | 0.575 | 0 | 0.00 | 0.6 | 0.6 | 0.575 | 592794 |
| 1731000600 | 0.575 | 0.05 | 9.52 | 0.505 | 0.575 | 0.505 | 369828 |
| 1730914200 | 0.525 | 0.025 | 5.00 | 0.55 | 0.55 | 0.525 | 1502306 |
| 1730827800 | 0.5 | 0 | 0.00 | 0.55 | 0.55 | 0.5 | 393380 |
| 1730741400 | 0.5 | -0.05 | -9.09 | 0.5 | 0.5 | 0.5 | 803865 |
| 1730482200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 50000 |
| 1730395800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 102755 |
| 1730309400 | 0.55 | -0.0025 | -0.45 | 0.55 | 0.55 | 0.55 | 157456 |
| 1730223000 | 0.5525 | 0.0025 | 0.45 | 0.5525 | 0.5525 | 0.5525 | 502193 |
| 1730136600 | 0.55 | -0.0225 | -3.93 | 0.55 | 0.55 | 0.55 | 63004 |
| 1729873800 | 0.5725 | 0 | 0.00 | 0.5725 | 0.5725 | 0.5725 | 10121 |
| 1729787400 | 0.5725 | -0.0025 | -0.43 | 0.5725 | 0.5725 | 0.5725 | 2163 |
| 1729701000 | 0.575 | 0.07 | 13.86 | 0.575 | 0.575 | 0.575 | 17919 |
| 1729614600 | 0.505 | -0.095 | -15.83 | 0.555 | 0.555 | 0.505 | 920084 |
| 1729528200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
