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 | -0.15 | -7.93650793651 | 1.89 | 1.89 | 1.7 | 2750 | 1.83318182 | DE |
| 4 | -0.14 | -7.44680851064 | 1.88 | 1.96 | 1.7 | 9026 | 1.86005831 | DE |
| 12 | 0.09 | 5.45454545455 | 1.65 | 1.99 | 1.58 | 10745 | 1.84429745 | DE |
| 26 | -0.03 | -1.69491525424 | 1.77 | 1.99 | 1.5 | 7310 | 1.81043065 | DE |
| 52 | 0.51 | 41.4634146341 | 1.23 | 1.99 | 1.21 | 11087 | 1.60563117 | DE |
| 156 | -1.6 | -47.9041916168 | 3.34 | 3.59 | 0.98 | 8386 | 1.93992918 | DE |
| 260 | -0.885 | -33.7142857143 | 2.625 | 4.8 | 0.98 | 12569 | 2.63279858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1.74 | -0.04 | -2.25 | 1.76 | 1.76 | 1.7 | 24500 |
| 1732208100 | 1.78 | -0.03 | -1.66 | 1.78 | 1.78 | 1.78 | 1500 |
| 1732121700 | 1.81 | -0.02 | -1.09 | 1.84 | 1.84 | 1.81 | 3500 |
| 1732035300 | 1.83 | -0.04 | -2.14 | 1.84 | 1.84 | 1.83 | 1500 |
| 1731948900 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731689700 | 1.87 | -0.02 | -1.06 | 1.89 | 1.89 | 1.87 | 4500 |
| 1731603300 | 1.89 | -0.01 | -0.53 | 1.86 | 1.89 | 1.85 | 2500 |
| 1731516900 | 1.9 | 0.02 | 1.06 | 1.88 | 1.9 | 1.88 | 2000 |
| 1731430500 | 1.88 | 0.01 | 0.53 | 1.87 | 1.88 | 1.86 | 3500 |
| 1731344100 | 1.87 | 0.06 | 3.31 | 1.82 | 1.87 | 1.82 | 6000 |
| 1731084900 | 1.81 | 0.02 | 1.12 | 1.81 | 1.81 | 1.8 | 4000 |
| 1730998500 | 1.79 | -0.05 | -2.72 | 1.84 | 1.85 | 1.79 | 4000 |
| 1730912100 | 1.84 | -0.06 | -3.16 | 1.9 | 1.96 | 1.83 | 57500 |
| 1730825700 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9 | 1.87 | 4000 |
| 1730739300 | 1.87 | -0.03 | -1.58 | 1.92 | 1.94 | 1.87 | 26500 |
| 1730480100 | 1.9 | 0.08 | 4.40 | 1.84 | 1.9 | 1.84 | 8500 |
| 1730393700 | 1.82 | -0.09 | -4.71 | 1.91 | 1.91 | 1.82 | 9000 |
| 1730307300 | 1.91 | 0.03 | 1.60 | 1.91 | 1.91 | 1.86 | 6500 |
| 1730220900 | 1.88 | -0.02 | -1.05 | 1.9 | 1.9 | 1.88 | 3000 |
| 1730134500 | 1.9 | 0.02 | 1.06 | 1.88 | 1.9 | 1.88 | 19500 |
| 1729871700 | 1.88 | -0.01 | -0.53 | 1.88 | 1.92 | 1.86 | 4000 |
| 1729785300 | 1.89 | 0.03 | 1.61 | 1.9 | 1.92 | 1.89 | 16000 |
| 1729698900 | 1.86 | -0.04 | -2.11 | 1.92 | 1.93 | 1.82 | 26000 |
| 1729612500 | 1.9 | 0 | 0.00 | 1.9 | 1.93 | 1.88 | 10000 |
| 1729526100 | 1.9 | -0.01 | -0.52 | 1.93 | 1.94 | 1.85 | 15000 |
| 1729266900 | 1.91 | 0.03 | 1.60 | 1.88 | 1.92 | 1.88 | 5000 |
| 1729180500 | 1.88 | -0.08 | -4.08 | 1.96 | 1.98 | 1.88 | 39500 |
| 1729094100 | 1.96 | 0.04 | 2.08 | 1.94 | 1.99 | 1.9 | 38500 |
| 1729007700 | 1.92 | 0.06 | 3.23 | 1.87 | 1.98 | 1.87 | 68500 |
| 1728921300 | 1.86 | 0.03 | 1.64 | 1.83 | 1.87 | 1.81 | 3000 |
| 1728662100 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.8 | 4000 |
| 1728575700 | 1.83 | 0 | 0.00 | 1.83 | 1.86 | 1.83 | 11500 |
| 1728489300 | 1.83 | 0.1 | 5.78 | 1.73 | 1.83 | 1.73 | 26500 |
| 1728402900 | 1.73 | 0.02 | 1.17 | 1.71 | 1.73 | 1.7 | 3500 |
| 1728316500 | 1.71 | -0.05 | -2.84 | 1.73 | 1.73 | 1.7 | 5000 |
| 1728057300 | 1.76 | 0.03 | 1.73 | 1.73 | 1.76 | 1.65 | 35000 |
| 1727970900 | 1.73 | 0.03 | 1.76 | 1.68 | 1.73 | 1.68 | 4000 |
| 1727884500 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.7 | 1500 |
| 1727798100 | 1.71 | -0.03 | -1.72 | 1.72 | 1.72 | 1.69 | 5000 |
| 1727711700 | 1.74 | 0.06 | 3.57 | 1.71 | 1.74 | 1.71 | 6500 |
| 1727452500 | 1.68 | 0.08 | 5.00 | 1.62 | 1.72 | 1.62 | 15000 |
| 1727366100 | 1.6 | 0.01 | 0.63 | 1.6299999 | 1.6299999 | 1.58 | 3000 |
| 1727279700 | 1.59 | -0.02 | -1.24 | 1.61 | 1.61 | 1.59 | 3000 |
| 1727193300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1727106900 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1000 |
| 1726847700 | 1.61 | -0.04 | -2.42 | 1.65 | 1.65 | 1.61 | 2500 |
| 1726761300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 500 |
| 1726674900 | 1.65 | -0.04 | -2.37 | 1.65 | 1.65 | 1.6 | 15000 |
| 1726588500 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1726502100 | 1.69 | 0.02 | 1.20 | 1.6399999 | 1.69 | 1.6399999 | 3000 |
| 1726242900 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1726156500 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1726070100 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1725983700 | 1.67 | 0.04 | 2.45 | 1.67 | 1.67 | 1.67 | 2000 |
| 1725897300 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.66 | 1.6299999 | 2500 |
| 1725638100 | 1.66 | -0.03 | -1.78 | 1.65 | 1.66 | 1.65 | 1500 |
| 1725551700 | 1.69 | 0.04 | 2.42 | 1.69 | 1.69 | 1.69 | 2000 |
| 1725465300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1725378900 | 1.65 | -0.04 | -2.37 | 1.65 | 1.65 | 1.65 | 1500 |
| 1725292500 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1725033300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1724946900 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1724860500 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1724774100 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1724687700 | 1.69 | 0.03 | 1.81 | 1.68 | 1.69 | 1.68 | 1000 |
| 1724428500 | 1.66 | 0.01 | 0.61 | 1.66 | 1.66 | 1.66 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
