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 | -0.016 | -1.45454545455 | 1.1 | 1.128 | 1.004 | 31892 | 1.05117466 | DE |
| 4 | 0.016 | 1.49812734082 | 1.068 | 1.254 | 0.966 | 42255 | 1.11929419 | DE |
| 12 | -0.246 | -18.4962406015 | 1.33 | 1.336 | 0.966 | 23377 | 1.13803188 | DE |
| 26 | -0.356 | -24.7222222222 | 1.44 | 1.528 | 0.966 | 19124 | 1.24465155 | DE |
| 52 | -0.644 | -37.2685185185 | 1.728 | 1.88 | 0.966 | 24033 | 1.43738339 | DE |
| 156 | -1.316 | -54.8333333333 | 2.4 | 2.48 | 0.966 | 55452 | 1.75869445 | DE |
| 260 | 0.45 | 70.9779179811 | 0.634 | 3.32 | 0.289 | 83091 | 1.66062842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731430500 | 1.056 | -0 | -0.38 | 1.1 | 1.1279999 | 1.032 | 56096 |
| 1731344100 | 1.06 | 0 | 0.00 | 1.02 | 1.124 | 1.018 | 26595 |
| 1731084900 | 1.06 | 0 | 0.19 | 1.04 | 1.082 | 1.04 | 1827 |
| 1730998500 | 1.058 | 0.02 | 1.73 | 1.022 | 1.064 | 1.004 | 17552 |
| 1730912100 | 1.04 | -0.08 | -7.31 | 1.1 | 1.1 | 1.04 | 57390 |
| 1730825700 | 1.122 | -0.03 | -2.43 | 1.1279999 | 1.1339999 | 1.102 | 23493 |
| 1730739300 | 1.15 | 0.04 | 3.60 | 1.1259999 | 1.18 | 1.09 | 68808 |
| 1730480100 | 1.11 | -0.1 | -8.57 | 1.202 | 1.202 | 1.09 | 34459 |
| 1730393700 | 1.214 | 0 | 0.33 | 1.21 | 1.248 | 1.16 | 68332 |
| 1730307300 | 1.21 | 0.04 | 3.60 | 1.216 | 1.254 | 1.16 | 155529 |
| 1730220900 | 1.168 | 0.16 | 16.10 | 0.993 | 1.168 | 0.993 | 161429 |
| 1730134500 | 1.006 | 0.02 | 1.62 | 1.004 | 1.006 | 0.992 | 2190 |
| 1729871700 | 0.99 | -0.022 | -2.17 | 0.991 | 1.008 | 0.985 | 18050 |
| 1729785300 | 1.012 | 0 | 0.00 | 1.01 | 1.028 | 0.98 | 20074 |
| 1729698900 | 1.012 | -0.01 | -1.36 | 1.038 | 1.042 | 1 | 2812 |
| 1729612500 | 1.026 | 0.01 | 1.38 | 1.026 | 1.044 | 0.989 | 4637 |
| 1729526100 | 1.012 | -0 | -0.39 | 1.042 | 1.044 | 1.012 | 12699 |
| 1729266900 | 1.016 | 0.02 | 2.42 | 0.991 | 1.016 | 0.99 | 14680 |
| 1729180500 | 0.992 | -0.034 | -3.31 | 1.002 | 1.034 | 0.966 | 55940 |
| 1729094100 | 1.026 | -0.02 | -1.91 | 1.068 | 1.068 | 1.01 | 42504 |
| 1729007700 | 1.046 | -0.02 | -2.24 | 1.072 | 1.072 | 1.044 | 7454 |
| 1728921300 | 1.07 | -0 | -0.19 | 1.046 | 1.076 | 1.038 | 16115 |
| 1728662100 | 1.072 | -0.03 | -2.90 | 1.12 | 1.12 | 1.036 | 63026 |
| 1728575700 | 1.104 | -0.02 | -1.78 | 1.11 | 1.122 | 1.07 | 19603 |
| 1728489300 | 1.124 | 0.01 | 0.54 | 1.124 | 1.124 | 1.114 | 4041 |
| 1728402900 | 1.118 | 0 | 0.36 | 1.1279999 | 1.1279999 | 1.102 | 9039 |
| 1728316500 | 1.114 | -0.01 | -0.54 | 1.1379999 | 1.1379999 | 1.106 | 9000 |
| 1728057300 | 1.12 | 0.01 | 0.72 | 1.1359999 | 1.1359999 | 1.112 | 10296 |
| 1727970900 | 1.112 | -0.02 | -1.77 | 1.1399999 | 1.1399999 | 1.11 | 4150 |
| 1727884500 | 1.1319999 | 0 | 0.35 | 1.146 | 1.15 | 1.102 | 23689 |
| 1727798100 | 1.1279999 | -0.03 | -2.76 | 1.1339999 | 1.158 | 1.086 | 19109 |
| 1727711700 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.1299999 | 7410 |
| 1727452500 | 1.15 | 0.02 | 2.13 | 1.12 | 1.15 | 1.12 | 11541 |
| 1727366100 | 1.1259999 | 0.01 | 0.54 | 1.148 | 1.148 | 1.088 | 8061 |
| 1727279700 | 1.12 | -0.01 | -1.06 | 1.1279999 | 1.1399999 | 1.12 | 6105 |
| 1727193300 | 1.1319999 | -0.02 | -1.39 | 1.148 | 1.148 | 1.1279999 | 1870 |
| 1727106900 | 1.148 | -0.01 | -1.03 | 1.158 | 1.158 | 1.1319999 | 9359 |
| 1726847700 | 1.16 | 0.01 | 0.69 | 1.164 | 1.164 | 1.1339999 | 7180 |
| 1726761300 | 1.152 | 0.03 | 3.04 | 1.118 | 1.152 | 1.118 | 7661 |
| 1726674900 | 1.118 | -0 | -0.18 | 1.15 | 1.184 | 1.116 | 10041 |
| 1726588500 | 1.12 | -0 | -0.36 | 1.1399999 | 1.1399999 | 1.12 | 7898 |
| 1726502100 | 1.124 | 0.01 | 0.72 | 1.148 | 1.15 | 1.11 | 6396 |
| 1726242900 | 1.116 | -0.07 | -5.90 | 1.152 | 1.18 | 1.096 | 95440 |
| 1726156500 | 1.186 | 0.01 | 0.51 | 1.18 | 1.19 | 1.18 | 5696 |
| 1726070100 | 1.18 | -0.02 | -1.83 | 1.2 | 1.214 | 1.17 | 16343 |
| 1725983700 | 1.202 | -0.02 | -1.48 | 1.22 | 1.22 | 1.202 | 17201 |
| 1725897300 | 1.22 | -0.03 | -2.40 | 1.268 | 1.268 | 1.214 | 10378 |
| 1725638100 | 1.25 | 0 | 0.00 | 1.28 | 1.28 | 1.25 | 3818 |
| 1725551700 | 1.25 | -0.03 | -2.50 | 1.25 | 1.272 | 1.212 | 18788 |
| 1725465300 | 1.282 | -0.02 | -1.23 | 1.288 | 1.288 | 1.258 | 3375 |
| 1725378900 | 1.298 | 0.01 | 1.09 | 1.282 | 1.3 | 1.278 | 6691 |
| 1725292500 | 1.284 | -0.01 | -1.08 | 1.284 | 1.316 | 1.282 | 7295 |
| 1725033300 | 1.298 | 0 | 0.00 | 1.288 | 1.308 | 1.282 | 10160 |
| 1724946900 | 1.298 | -0.01 | -0.76 | 1.3 | 1.308 | 1.284 | 13319 |
| 1724860500 | 1.308 | -0 | -0.15 | 1.308 | 1.308 | 1.292 | 3720 |
| 1724774100 | 1.31 | -0 | -0.30 | 1.312 | 1.312 | 1.294 | 1161 |
| 1724687700 | 1.314 | -0.01 | -0.45 | 1.318 | 1.336 | 1.282 | 41776 |
| 1724428500 | 1.32 | 0.01 | 0.92 | 1.308 | 1.32 | 1.286 | 10360 |
| 1724342100 | 1.308 | 0.01 | 0.77 | 1.294 | 1.32 | 1.294 | 6050 |
| 1724255700 | 1.298 | -0.01 | -0.46 | 1.33 | 1.33 | 1.28 | 16936 |
| 1724169300 | 1.304 | -0.01 | -0.91 | 1.316 | 1.33 | 1.304 | 7612 |
| 1724082900 | 1.316 | 0.01 | 0.77 | 1.328 | 1.328 | 1.3 | 1655 |
| 1723823700 | 1.306 | -0.01 | -0.76 | 1.28 | 1.34 | 1.262 | 34045 |
| 1723650900 | 1.316 | 0.02 | 1.86 | 1.29 | 1.316 | 1.26 | 9179 |
| 1723564500 | 1.292 | -0.01 | -0.77 | 1.296 | 1.296 | 1.284 | 3249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
