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 | 0.035 | 2.50896057348 | 1.395 | 1.46 | 1.357 | 4610323 | 1.40730643 | DE |
| 4 | 0.01 | 0.704225352113 | 1.42 | 1.8 | 0.9 | 5076968 | 1.39850762 | DE |
| 12 | 0.04 | 2.87769784173 | 1.39 | 1.8 | 0.9 | 5637430 | 1.43210342 | DE |
| 26 | 0.28 | 24.347826087 | 1.15 | 1.8 | 0.9 | 6071806 | 1.333435 | DE |
| 52 | -0.3 | -17.3410404624 | 1.73 | 2.1 | 0.9 | 7355601 | 1.43135783 | DE |
| 156 | -0.14 | -8.91719745223 | 1.57 | 2.3 | 0.9 | 7545170 | 1.53495625 | DE |
| 260 | 0.37 | 34.9056603774 | 1.06 | 2.3 | 0.9 | 9339567 | 1.48683731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 1.43 | 0 | 0.00 | 1.435 | 1.76 | 0.9 | 6933399 |
| 1742447700 | 1.43 | -0.02 | -1.38 | 1.46 | 1.465 | 1.425 | 4670147 |
| 1742361300 | 1.45 | 0.02 | 1.75 | 1.42 | 1.46 | 1.42 | 5710575 |
| 1742274900 | 1.425 | 0.03 | 2.15 | 1.42 | 1.435 | 1.405 | 4360956 |
| 1742188500 | 1.395 | 0.02 | 1.09 | 1.385 | 1.405 | 1.3799999 | 3914097 |
| 1741929300 | 1.3799999 | 0 | 0.36 | 1.375 | 1.385 | 1.357 | 4018517 |
| 1741842900 | 1.375 | 0 | 0.00 | 1.395 | 1.395 | 1.365 | 5047470 |
| 1741756500 | 1.375 | -0.04 | -2.83 | 1.405 | 1.4175 | 1.37 | 6091725 |
| 1741670100 | 1.415 | 0.01 | 0.71 | 1.395 | 1.425 | 1.3819999 | 7398545 |
| 1741583700 | 1.405 | 0.06 | 4.46 | 1.35 | 1.41 | 1.34 | 6882494 |
| 1741324500 | 1.345 | -0.01 | -0.37 | 1.35 | 1.365 | 1.33 | 5361142 |
| 1741238100 | 1.35 | -0.02 | -1.46 | 1.37 | 1.385 | 1.347 | 5020306 |
| 1741151700 | 1.37 | -0.01 | -0.72 | 1.375 | 1.3899999 | 1.36 | 7117599 |
| 1741065300 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.415 | 1.375 | 5187915 |
| 1740978900 | 1.43 | 0.03 | 2.14 | 1.4 | 1.435 | 1.3925 | 4998912 |
| 1740719700 | 1.4 | -0.02 | -1.41 | 1.41 | 1.44 | 1.395 | 5968660 |
| 1740633300 | 1.42 | 0.01 | 0.71 | 1.37 | 1.425 | 0.9 | 4577797 |
| 1740546900 | 1.41 | -0.01 | -0.70 | 1.4 | 1.4125 | 1.3925 | 2284691 |
| 1740460500 | 1.42 | 0.02 | 1.43 | 1.395 | 1.4225 | 1.3819999 | 4094474 |
| 1740374100 | 1.4 | -0.02 | -1.41 | 1.405 | 1.42 | 1.3919999 | 3311127 |
| 1740114900 | 1.42 | 0 | 0.00 | 1.425 | 1.8 | 1.3 | 3725616 |
| 1740028500 | 1.42 | 0.01 | 1.07 | 1.42 | 1.435 | 1.405 | 6466732 |
| 1739942100 | 1.405 | -0.02 | -1.06 | 1.43 | 1.43 | 1.385 | 5961167 |
| 1739855700 | 1.42 | -0.01 | -0.87 | 1.445 | 1.445 | 1.415 | 3429522 |
| 1739769300 | 1.4325 | -0 | -0.17 | 1.43 | 1.45 | 1.415 | 4739282 |
| 1739510100 | 1.435 | -0.02 | -1.03 | 1.465 | 1.465 | 1.435 | 6475372 |
| 1739423700 | 1.45 | 0 | 0.35 | 1.435 | 1.455 | 1.415 | 7731188 |
| 1739337300 | 1.445 | 0.03 | 2.12 | 1.43 | 1.445 | 1.415 | 7217183 |
| 1739250900 | 1.415 | -0.01 | -0.53 | 1.42 | 1.4375 | 1.4125 | 6213433 |
| 1739164500 | 1.4225 | 0.06 | 4.21 | 1.36 | 1.425 | 1.34 | 16445258 |
| 1738905300 | 1.365 | -0.09 | -5.86 | 1.3799999 | 1.395 | 1.34 | 22368036 |
| 1738818900 | 1.45 | -0.07 | -4.61 | 1.49 | 1.5049999 | 1.44 | 15595179 |
| 1738732500 | 1.52 | 0 | 0.00 | 1.53 | 1.5425 | 1.5149999 | 5014981 |
| 1738646100 | 1.52 | 0.01 | 0.66 | 1.52 | 1.54 | 1.5125 | 6001774 |
| 1738559700 | 1.51 | -0.01 | -0.49 | 1.5 | 1.5149999 | 1.48 | 3608354 |
| 1738300500 | 1.5175 | 0.01 | 0.83 | 1.52 | 1.53 | 1.5049999 | 4433710 |
| 1738214100 | 1.5049999 | 0.01 | 1.01 | 1.5 | 1.5225 | 1.5 | 3880996 |
| 1738127700 | 1.49 | 0 | 0.00 | 1.495 | 1.525 | 1.49 | 4704355 |
| 1738041300 | 1.49 | -0.01 | -0.67 | 1.495 | 1.5149999 | 1.485 | 5363948 |
| 1737695700 | 1.5 | -0.02 | -1.32 | 1.51 | 1.5125 | 1.49 | 2681151 |
| 1737609300 | 1.52 | 0.04 | 3.05 | 1.5 | 1.5225 | 1.25 | 5411924 |
| 1737522900 | 1.475 | 0.01 | 0.34 | 1.48 | 1.54 | 1.4675 | 8538743 |
| 1737436500 | 1.47 | -0.01 | -0.68 | 1.485 | 1.49 | 1.457 | 4923558 |
| 1737350100 | 1.48 | -0.02 | -1.00 | 1.5 | 1.5 | 1.4625 | 6552982 |
| 1737090900 | 1.495 | 0.02 | 1.01 | 1.47 | 1.76 | 1.3 | 4279187 |
| 1737004500 | 1.48 | 0 | 0.00 | 1.47 | 1.495 | 1.465 | 4685283 |
| 1736918100 | 1.48 | -0.01 | -0.67 | 1.495 | 1.5 | 1.465 | 5760200 |
| 1736831700 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5 | 1.4775 | 5124435 |
| 1736745300 | 1.48 | 0.03 | 2.07 | 1.435 | 1.49 | 1.435 | 5406645 |
| 1736486100 | 1.45 | 0.01 | 0.69 | 1.435 | 1.4524999 | 1.43 | 2706156 |
| 1736399700 | 1.44 | 0.01 | 0.70 | 1.44 | 1.44 | 1.25 | 3003701 |
| 1736313300 | 1.43 | -0.03 | -1.72 | 1.45 | 1.47 | 1.425 | 5702092 |
| 1736226900 | 1.455 | 0.05 | 3.19 | 1.41 | 1.46 | 1.41 | 4248564 |
| 1736140500 | 1.41 | -0.03 | -1.74 | 1.44 | 1.445 | 1.41 | 3565290 |
| 1735881300 | 1.435 | 0.02 | 1.06 | 1.425 | 1.44 | 1.415 | 4377356 |
| 1735794900 | 1.42 | 0.02 | 1.79 | 1.4 | 1.425 | 1.3925 | 3680784 |
| 1735617660 | 1.395 | 0.01 | 0.72 | 1.385 | 1.4125 | 1.3799999 | 1826237 |
| 1735535700 | 1.385 | 0.02 | 1.47 | 1.37 | 1.65 | 1.37 | 3595344 |
| 1735276500 | 1.365 | -0.03 | -1.80 | 1.3899999 | 1.4075 | 1.365 | 4540813 |
| 1735014060 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.395 | 1.365 | 1675925 |
| 1734930900 | 1.3799999 | 0.03 | 2.60 | 1.35 | 1.3799999 | 1.35 | 2131574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
