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 | 0.04 | 4.02010050251 | 0.995 | 1.125 | 0.98 | 1416862 | 1.07018848 | DE |
| 4 | -0.195 | -15.8536585366 | 1.23 | 1.23 | 0.98 | 1462312 | 1.06419768 | DE |
| 12 | -0.365 | -26.0714285714 | 1.4 | 1.47 | 0.98 | 1117989 | 1.22307666 | DE |
| 26 | 0.17 | 19.6531791908 | 0.865 | 1.525 | 0.785 | 1182647 | 1.20858158 | DE |
| 52 | 0.58 | 127.472527473 | 0.455 | 1.525 | 0.45 | 839007 | 1.0400394 | DE |
| 156 | -2.465 | -70.4285714286 | 3.5 | 3.98 | 0.29 | 1115505 | 1.28949117 | DE |
| 260 | -4.455 | -81.1475409836 | 5.49 | 5.98 | 0.29 | 1371437 | 2.64800075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 1.115 | 0.02 | 2.29 | 1.085 | 1.125 | 1.08 | 1182172 |
| 1718864100 | 1.09 | 0.01 | 0.46 | 1.08 | 1.11 | 1.075 | 1330672 |
| 1718777700 | 1.085 | 0 | 0.46 | 1.09 | 1.125 | 1.075 | 721841 |
| 1718691300 | 1.08 | 0.07 | 6.40 | 1.01 | 1.085 | 1.0049999 | 1883474 |
| 1718604900 | 1.0149999 | 0.02 | 2.01 | 0.995 | 1.0169999 | 0.98 | 1966150 |
| 1718345700 | 0.995 | -0.02 | -1.97 | 0.99 | 1.0149999 | 0.99 | 1073858 |
| 1718259300 | 1.0149999 | 0 | 0.50 | 1.01 | 1.03 | 1 | 905495 |
| 1718172900 | 1.01 | -0.02 | -1.46 | 1.02 | 1.035 | 0.9925 | 2995608 |
| 1718086500 | 1.025 | -0.01 | -0.49 | 1.025 | 1.04 | 1.01 | 1856064 |
| 1717740900 | 1.03 | -0.03 | -2.37 | 1.05 | 1.0575 | 1.0149999 | 1797149 |
| 1717654500 | 1.055 | -0.03 | -2.76 | 1.085 | 1.09 | 1.05 | 3403348 |
| 1717568100 | 1.085 | 0.01 | 0.93 | 1.08 | 1.1 | 1.05 | 3997060 |
| 1717481700 | 1.075 | -0.05 | -4.02 | 1.12 | 1.1399999 | 1.065 | 1537261 |
| 1717395300 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.19 | 1.105 | 814041 |
| 1717136100 | 1.1399999 | -0.03 | -2.56 | 1.175 | 1.175 | 1.12 | 676150 |
| 1717049700 | 1.17 | 0.01 | 0.86 | 1.135 | 1.195 | 1.1299999 | 311828 |
| 1716963300 | 1.16 | -0.04 | -2.93 | 1.19 | 1.19 | 1.15 | 286561 |
| 1716876900 | 1.195 | -0.03 | -2.05 | 1.21 | 1.215 | 1.17 | 617420 |
| 1716790500 | 1.22 | 0 | 0.41 | 1.23 | 1.23 | 1.21 | 427767 |
| 1716531300 | 1.215 | -0.02 | -1.62 | 1.22 | 1.235 | 1.205 | 796109 |
| 1716444900 | 1.235 | 0.02 | 1.23 | 1.21 | 1.26 | 1.195 | 719310 |
| 1716358500 | 1.22 | 0 | 0.00 | 1.205 | 1.225 | 1.18 | 692047 |
| 1716272100 | 1.22 | -0.02 | -1.21 | 1.24 | 1.24 | 1.205 | 811912 |
| 1716185700 | 1.235 | 0.01 | 0.82 | 1.2 | 1.235 | 1.195 | 1662691 |
| 1715926500 | 1.225 | -0.01 | -0.81 | 1.22 | 1.24 | 1.2 | 1113804 |
| 1715840100 | 1.235 | -0.02 | -1.59 | 1.24 | 1.2649999 | 1.225 | 1510546 |
| 1715753700 | 1.2549999 | -0.01 | -0.40 | 1.2649999 | 1.29 | 1.25 | 685212 |
| 1715667300 | 1.26 | 0 | 0.00 | 1.25 | 1.28 | 1.23 | 1106715 |
| 1715580900 | 1.26 | -0.04 | -2.70 | 1.275 | 1.285 | 1.245 | 345908 |
| 1715321700 | 1.295 | 0.01 | 0.97 | 1.28 | 1.31 | 1.275 | 1047987 |
| 1715235300 | 1.2825 | -0.04 | -2.84 | 1.3 | 1.3225 | 1.275 | 404823 |
| 1715148900 | 1.32 | -0.01 | -0.75 | 1.32 | 1.32 | 1.295 | 633589 |
| 1715062500 | 1.33 | -0.02 | -1.48 | 1.345 | 1.35 | 1.32 | 1500525 |
| 1714976100 | 1.35 | -0.01 | -0.74 | 1.35 | 1.365 | 1.335 | 393585 |
| 1714716900 | 1.36 | -0.03 | -1.81 | 1.3899999 | 1.405 | 1.36 | 1426603 |
| 1714630500 | 1.385 | -0.03 | -1.77 | 1.4 | 1.435 | 1.3799999 | 896219 |
| 1714544100 | 1.41 | 0.03 | 2.55 | 1.355 | 1.41 | 1.35 | 259505 |
| 1714457700 | 1.375 | -0.03 | -1.79 | 1.395 | 1.395 | 1.36 | 255620 |
| 1714371300 | 1.4 | 0 | 0.00 | 1.3899999 | 1.42 | 1.365 | 699106 |
| 1714112100 | 1.4 | -0.02 | -1.41 | 1.36 | 1.405 | 1.36 | 335581 |
| 1713939300 | 1.42 | 0.01 | 0.71 | 1.4 | 1.46 | 1.3925 | 2130159 |
| 1713852900 | 1.41 | 0.02 | 1.81 | 1.31 | 1.415 | 1.31 | 1947373 |
| 1713766500 | 1.385 | 0.07 | 5.32 | 1.29 | 1.4 | 1.29 | 429506 |
| 1713507300 | 1.315 | -0.03 | -1.87 | 1.335 | 1.345 | 1.2925 | 286609 |
| 1713420900 | 1.34 | -0.04 | -2.55 | 1.355 | 1.37 | 1.315 | 366017 |
| 1713334500 | 1.375 | -0.03 | -1.79 | 1.41 | 1.41 | 1.37 | 317870 |
| 1713248100 | 1.4 | -0.04 | -2.78 | 1.435 | 1.435 | 1.3725 | 4232811 |
| 1713161700 | 1.44 | -0.02 | -1.03 | 1.42 | 1.445 | 1.41 | 884303 |
| 1712902500 | 1.455 | 0.1 | 7.38 | 1.365 | 1.47 | 1.365 | 3081335 |
| 1712816100 | 1.355 | -0.03 | -1.81 | 1.36 | 1.3799999 | 1.35 | 662895 |
| 1712729700 | 1.3799999 | 0.01 | 1.10 | 1.3625 | 1.4 | 1.355 | 573926 |
| 1712643300 | 1.365 | -0.01 | -0.36 | 1.365 | 1.3799999 | 1.35 | 454387 |
| 1712556900 | 1.37 | 0.03 | 1.86 | 1.345 | 1.3899999 | 1.31 | 246110 |
| 1712294100 | 1.345 | 0 | 0.37 | 1.335 | 1.365 | 1.29 | 591528 |
| 1712207700 | 1.34 | -0.01 | -0.74 | 1.35 | 1.35 | 1.315 | 584489 |
| 1712121300 | 1.35 | -0.04 | -2.53 | 1.3899999 | 1.3899999 | 1.34 | 730732 |
| 1712034900 | 1.385 | -0.03 | -1.77 | 1.4 | 1.42 | 1.375 | 1123989 |
| 1711602900 | 1.41 | 0.02 | 1.44 | 1.395 | 1.42 | 1.3799999 | 802622 |
| 1711516500 | 1.3899999 | -0.04 | -2.80 | 1.4 | 1.4325 | 1.3799999 | 1050637 |
| 1711430100 | 1.43 | 0 | 0.18 | 1.42 | 1.445 | 1.4 | 315196 |
| 1711343700 | 1.4275 | -0.04 | -2.56 | 1.46 | 1.46 | 1.42 | 482774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
