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 | 0.038 | 3.68932038835 | 1.03 | 1.068 | 1 | 43477 | 1.01447332 | DE |
| 4 | -0.052 | -4.64285714286 | 1.12 | 1.132 | 1 | 85973 | 1.05163524 | DE |
| 12 | -0.014 | -1.29390018484 | 1.082 | 1.238 | 1 | 171429 | 1.15209407 | DE |
| 26 | 0.016 | 1.52091254753 | 1.052 | 1.238 | 0.903 | 147859 | 1.1039578 | DE |
| 52 | -0.002 | -0.18691588785 | 1.07 | 1.238 | 0.881 | 118037 | 1.07073409 | DE |
| 156 | -0.618 | -36.6548042705 | 1.686 | 2.37 | 0.877 | 157603 | 1.44348171 | DE |
| 260 | 0.048 | 4.70588235294 | 1.02 | 2.37 | 0.556 | 173837 | 1.25406136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 1.068 | 0.05 | 4.71 | 1.03 | 1.068 | 1.03 | 99556 |
| 1720108500 | 1.02 | 0.01 | 0.59 | 1.02 | 1.03 | 1.016 | 79870 |
| 1720022100 | 1.014 | 0 | 0.40 | 1.022 | 1.022 | 1.01 | 27078 |
| 1719935700 | 1.01 | 0 | 0.40 | 1.018 | 1.018 | 1 | 18764 |
| 1719849300 | 1.006 | -0.01 | -0.79 | 1.018 | 1.02 | 1.004 | 37659 |
| 1719590100 | 1.014 | -0.01 | -0.59 | 1.03 | 1.034 | 1.006 | 54014 |
| 1719503700 | 1.02 | 0 | 0.20 | 1.024 | 1.026 | 1.02 | 22980 |
| 1719417300 | 1.018 | -0.02 | -1.55 | 1.038 | 1.038 | 1.018 | 120905 |
| 1719330900 | 1.034 | -0.01 | -0.77 | 1.038 | 1.04 | 1.026 | 78717 |
| 1719244500 | 1.042 | -0.01 | -0.57 | 1.034 | 1.05 | 1.034 | 80384 |
| 1718985300 | 1.048 | -0.01 | -0.57 | 1.05 | 1.054 | 1.04 | 91490 |
| 1718898900 | 1.054 | 0.01 | 0.96 | 1.05 | 1.054 | 1.042 | 21196 |
| 1718812500 | 1.044 | -0.02 | -1.51 | 1.06 | 1.064 | 1.036 | 81428 |
| 1718726100 | 1.06 | 0.02 | 1.53 | 1.05 | 1.066 | 1.042 | 80772 |
| 1718639700 | 1.044 | -0 | -0.38 | 1.056 | 1.056 | 1.03 | 221106 |
| 1718380500 | 1.048 | -0.01 | -1.32 | 1.062 | 1.072 | 1.044 | 209853 |
| 1718294100 | 1.062 | -0.02 | -1.67 | 1.078 | 1.078 | 1.06 | 100224 |
| 1718207700 | 1.08 | 0 | 0.00 | 1.076 | 1.086 | 1.072 | 65109 |
| 1718121300 | 1.08 | -0.01 | -1.10 | 1.096 | 1.1 | 1.074 | 112416 |
| 1718034900 | 1.092 | -0.03 | -2.67 | 1.102 | 1.108 | 1.092 | 117453 |
| 1717775700 | 1.122 | 0.01 | 0.90 | 1.12 | 1.1319999 | 1.116 | 98049 |
| 1717689300 | 1.112 | -0.02 | -1.42 | 1.1299999 | 1.1379999 | 1.106 | 100372 |
| 1717602900 | 1.1279999 | 0 | 0.36 | 1.124 | 1.1339999 | 1.114 | 94064 |
| 1717516500 | 1.124 | -0.03 | -2.60 | 1.152 | 1.152 | 1.124 | 114037 |
| 1717430100 | 1.154 | -0.04 | -3.51 | 1.162 | 1.174 | 1.148 | 283284 |
| 1717170900 | 1.196 | -0.01 | -1.16 | 1.214 | 1.226 | 1.184 | 503567 |
| 1717084500 | 1.21 | 0.01 | 0.67 | 1.192 | 1.216 | 1.186 | 287263 |
| 1716998100 | 1.202 | -0.03 | -2.12 | 1.234 | 1.238 | 1.194 | 600047 |
| 1716911700 | 1.228 | 0.04 | 3.19 | 1.19 | 1.232 | 1.178 | 981874 |
| 1716825300 | 1.19 | 0.01 | 0.85 | 1.182 | 1.202 | 1.176 | 109876 |
| 1716566100 | 1.18 | 0 | 0.34 | 1.158 | 1.182 | 1.156 | 242239 |
| 1716479700 | 1.176 | 0.01 | 0.68 | 1.172 | 1.184 | 1.162 | 122296 |
| 1716393300 | 1.168 | -0 | -0.34 | 1.176 | 1.178 | 1.162 | 50436 |
| 1716306900 | 1.172 | -0.01 | -0.68 | 1.172 | 1.184 | 1.1399999 | 318345 |
| 1716220500 | 1.18 | 0 | 0.34 | 1.15 | 1.186 | 1.15 | 97264 |
| 1715961300 | 1.176 | 0 | 0.17 | 1.172 | 1.184 | 1.15 | 176422 |
| 1715874900 | 1.174 | -0.01 | -1.01 | 1.176 | 1.2 | 1.17 | 198592 |
| 1715788500 | 1.186 | -0.04 | -2.95 | 1.228 | 1.228 | 1.152 | 499372 |
| 1715702100 | 1.222 | 0.02 | 1.33 | 1.206 | 1.228 | 1.206 | 298032 |
| 1715615700 | 1.206 | 0.02 | 1.86 | 1.188 | 1.214 | 1.186 | 244088 |
| 1715356500 | 1.184 | 0.01 | 0.85 | 1.174 | 1.2 | 1.17 | 260319 |
| 1715270100 | 1.174 | 0.01 | 0.51 | 1.168 | 1.174 | 1.168 | 83632 |
| 1715183700 | 1.168 | 0.02 | 1.39 | 1.15 | 1.17 | 1.15 | 142795 |
| 1715097300 | 1.152 | -0.01 | -1.20 | 1.166 | 1.176 | 1.1379999 | 286391 |
| 1715010900 | 1.166 | 0.01 | 1.04 | 1.172 | 1.178 | 1.146 | 277481 |
| 1714751700 | 1.154 | 0 | 0.17 | 1.148 | 1.166 | 1.148 | 150562 |
| 1714665300 | 1.152 | 0.01 | 0.52 | 1.146 | 1.17 | 1.1339999 | 207650 |
| 1714492500 | 1.146 | 0.03 | 2.87 | 1.108 | 1.15 | 1.108 | 253380 |
| 1714406100 | 1.114 | 0.02 | 1.64 | 1.1 | 1.114 | 1.088 | 195378 |
| 1714146900 | 1.096 | 0.01 | 0.55 | 1.092 | 1.102 | 1.08 | 53870 |
| 1714060500 | 1.09 | -0.02 | -2.15 | 1.11 | 1.11 | 1.074 | 48768 |
| 1713974100 | 1.114 | -0.02 | -1.94 | 1.1419999 | 1.1419999 | 1.108 | 221595 |
| 1713887700 | 1.1359999 | 0.03 | 2.34 | 1.084 | 1.1439999 | 1.084 | 341487 |
| 1713801300 | 1.11 | 0.01 | 0.91 | 1.074 | 1.11 | 1.074 | 149231 |
| 1713542100 | 1.1 | 0.02 | 2.23 | 1.064 | 1.11 | 1.056 | 112349 |
| 1713455700 | 1.076 | 0 | 0.19 | 1.066 | 1.076 | 1.064 | 65037 |
| 1713369300 | 1.074 | -0.02 | -1.83 | 1.08 | 1.084 | 1.07 | 108620 |
| 1713282900 | 1.094 | -0 | -0.18 | 1.088 | 1.094 | 1.084 | 20336 |
| 1713196500 | 1.096 | 0.01 | 0.55 | 1.1 | 1.116 | 1.09 | 59414 |
| 1712937300 | 1.09 | -0 | -0.18 | 1.082 | 1.1 | 1.08 | 35057 |
| 1712850900 | 1.092 | 0 | 0.37 | 1.082 | 1.096 | 1.074 | 114365 |
| 1712764500 | 1.088 | 0 | 0.00 | 1.088 | 1.1 | 1.08 | 66192 |
| 1712678100 | 1.088 | -0.01 | -1.09 | 1.09 | 1.102 | 1.076 | 162527 |
| 1712591700 | 1.1 | 0 | 0.36 | 1.096 | 1.11 | 1.092 | 177947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
