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 | -0.005 | -0.367647058824 | 1.36 | 1.38 | 1.32 | 2845 | 1.37791019 | DE |
| 4 | 0.135 | 11.0655737705 | 1.22 | 1.38 | 1.22 | 18452 | 1.27096776 | DE |
| 12 | 0.035 | 2.65151515152 | 1.32 | 1.38 | 1.055 | 21381 | 1.23602476 | DE |
| 26 | 0.335 | 32.8431372549 | 1.02 | 1.43 | 0.965 | 65735 | 1.29360594 | DE |
| 52 | 0.855 | 171 | 0.5 | 1.43 | 0.5 | 48027 | 1.17054376 | DE |
| 156 | -0.345 | -20.2941176471 | 1.7 | 1.84 | 0.37 | 48250 | 1.06751336 | DE |
| 260 | -0.345 | -20.2941176471 | 1.7 | 1.84 | 0.37 | 48250 | 1.06751336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1721888100 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 189 |
| 1721801700 | 1.36 | -0.02 | -1.45 | 1.36 | 1.36 | 1.36 | 1000 |
| 1721715300 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 1426 |
| 1721628900 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.3799999 | 1.36 | 8764 |
| 1721369700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1721283300 | 1.35 | 0.01 | 0.56 | 1.36 | 1.36 | 1.35 | 1962 |
| 1721196900 | 1.3425 | 0.04 | 3.27 | 1.31 | 1.345 | 1.31 | 15917 |
| 1721110500 | 1.3 | 0.02 | 1.56 | 1.29 | 1.34 | 1.28 | 48773 |
| 1721024100 | 1.28 | 0.01 | 0.39 | 1.28 | 1.28 | 1.28 | 400 |
| 1720764900 | 1.275 | 0 | 0.00 | 1.28 | 1.28 | 1.275 | 3338 |
| 1720678500 | 1.275 | -0.07 | -5.20 | 1.345 | 1.345 | 1.25 | 21084 |
| 1720592100 | 1.345 | 0.08 | 5.91 | 1.305 | 1.345 | 1.285 | 47266 |
| 1720505700 | 1.27 | 0.01 | 0.79 | 1.295 | 1.295 | 1.27 | 4934 |
| 1720419300 | 1.26 | 0.03 | 2.86 | 1.26 | 1.26 | 1.26 | 24604 |
| 1720160100 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.225 | 3000 |
| 1720073700 | 1.25 | 0.03 | 2.46 | 1.225 | 1.25 | 1.225 | 16784 |
| 1719987300 | 1.22 | 0 | 0.00 | 1.235 | 1.235 | 1.22 | 24381 |
| 1719900900 | 1.22 | 0 | 0.00 | 1.22 | 1.225 | 1.22 | 100720 |
| 1719814500 | 1.22 | -0.01 | -0.41 | 1.22 | 1.22 | 1.22 | 7598 |
| 1719555300 | 1.225 | 0.05 | 4.26 | 1.1825 | 1.225 | 1.1825 | 20527 |
| 1719468900 | 1.175 | 0.02 | 1.73 | 1.175 | 1.175 | 1.175 | 5499 |
| 1719382500 | 1.155 | -0.01 | -0.43 | 1.17 | 1.185 | 1.155 | 7427 |
| 1719296100 | 1.16 | 0.02 | 1.75 | 1.145 | 1.16 | 1.145 | 15782 |
| 1719209700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1718950500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1718864100 | 1.1399999 | 0.06 | 5.56 | 1.1 | 1.1399999 | 1.09 | 49365 |
| 1718777700 | 1.08 | 0.02 | 1.89 | 1.085 | 1.085 | 1.08 | 1334 |
| 1718691300 | 1.06 | 0.01 | 0.47 | 1.06 | 1.06 | 1.06 | 820 |
| 1718604900 | 1.055 | -0.01 | -0.47 | 1.055 | 1.06 | 1.055 | 19948 |
| 1718345700 | 1.06 | -0.07 | -6.19 | 1.1299999 | 1.1299999 | 1.055 | 12392 |
| 1718259300 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1299999 | 1.1299999 | 1500 |
| 1718172900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1718086500 | 1.15 | 0.04 | 4.07 | 1.125 | 1.18 | 1.12 | 20695 |
| 1717740900 | 1.105 | -0.03 | -2.21 | 1.105 | 1.105 | 1.105 | 7794 |
| 1717654500 | 1.1299999 | -0.01 | -0.88 | 1.115 | 1.1299999 | 1.1 | 15000 |
| 1717568100 | 1.1399999 | -0.04 | -3.39 | 1.155 | 1.155 | 1.06 | 88687 |
| 1717481700 | 1.18 | -0.02 | -1.67 | 1.185 | 1.185 | 1.12 | 39412 |
| 1717395300 | 1.2 | -0.05 | -4.00 | 1.105 | 1.2 | 1.105 | 67826 |
| 1717136100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 76 |
| 1717049700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1716963300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.245 | 24711 |
| 1716876900 | 1.25 | 0 | 0.00 | 1.25 | 1.26 | 1.25 | 61003 |
| 1716790500 | 1.25 | -0.01 | -0.40 | 1.2649999 | 1.2649999 | 1.23 | 39761 |
| 1716531300 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1716444900 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 1400 |
| 1716358500 | 1.2549999 | -0.04 | -2.71 | 1.29 | 1.29 | 1.2549999 | 19235 |
| 1716272100 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.28 | 9418 |
| 1716185700 | 1.3 | 0.01 | 0.78 | 1.305 | 1.305 | 1.3 | 4141 |
| 1715926500 | 1.29 | -0.02 | -1.53 | 1.29 | 1.29 | 1.29 | 4333 |
| 1715840100 | 1.31 | 0.02 | 1.55 | 1.3 | 1.31 | 1.3 | 8426 |
| 1715753700 | 1.29 | -0.01 | -0.77 | 1.31 | 1.31 | 1.2875 | 49559 |
| 1715667300 | 1.3 | 0 | 0.00 | 1.33 | 1.33 | 1.3 | 3220 |
| 1715580900 | 1.3 | 0.05 | 3.59 | 1.3 | 1.3 | 1.3 | 769 |
| 1715321700 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 1546 |
| 1715235300 | 1.2549999 | 0 | 0.00 | 1.26 | 1.26 | 1.2549999 | 16948 |
| 1715148900 | 1.2549999 | -0.06 | -4.56 | 1.29 | 1.29 | 1.2549999 | 7200 |
| 1715062500 | 1.315 | -0.01 | -0.75 | 1.305 | 1.315 | 1.3 | 152718 |
| 1714976100 | 1.325 | 0.02 | 1.53 | 1.32 | 1.325 | 1.32 | 1190 |
| 1714716900 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1714630500 | 1.305 | 0.01 | 1.16 | 1.2549999 | 1.305 | 1.2549999 | 588 |
| 1714544100 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1714457700 | 1.29 | -0.04 | -3.01 | 1.27 | 1.29 | 1.235 | 17789 |
| 1714371300 | 1.33 | 0.05 | 3.91 | 1.285 | 1.33 | 1.285 | 4310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
