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 | -0.03 | -2.67857142857 | 1.12 | 1.12 | 1.05 | 9125 | 1.10041096 | DE |
| 4 | 0.03 | 2.83018867925 | 1.06 | 1.24 | 1.03 | 27921 | 1.13326107 | DE |
| 12 | 0.02 | 1.8691588785 | 1.07 | 1.35 | 0.985 | 31585 | 1.14824373 | DE |
| 26 | -0.03 | -2.67857142857 | 1.12 | 1.35 | 0.985 | 19865 | 1.14326705 | DE |
| 52 | -0.21 | -16.1538461538 | 1.3 | 1.35 | 0.985 | 14367 | 1.15957166 | DE |
| 156 | -0.635 | -36.8115942029 | 1.725 | 1.745 | 0.912 | 10577 | 1.28097977 | DE |
| 260 | -1.959 | -64.2505739587 | 3.049 | 3.2 | 0.912 | 12889 | 1.65212859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 1.09 | 0 | 0.00 | 1.07 | 1.11 | 1.06 | 5500 |
| 1720108500 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1720022100 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.05 | 10000 |
| 1719935700 | 1.09 | -0.02 | -1.80 | 1.09 | 1.09 | 1.09 | 2000 |
| 1719849300 | 1.11 | -0.02 | -1.77 | 1.12 | 1.12 | 1.1 | 19000 |
| 1719590100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.24 | 1.11 | 205500 |
| 1719503700 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.18 | 1.11 | 51000 |
| 1719417300 | 1.15 | 0.04 | 3.60 | 1.1 | 1.15 | 1.1 | 8500 |
| 1719330900 | 1.11 | -0.01 | -0.89 | 1.09 | 1.11 | 1.09 | 1000 |
| 1719244500 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.18 | 1.1 | 18500 |
| 1718985300 | 1.15 | -0.03 | -2.54 | 1.18 | 1.2 | 1.1299999 | 64500 |
| 1718898900 | 1.18 | 0.14 | 13.46 | 1.06 | 1.18 | 1.04 | 96500 |
| 1718812500 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 1.04 | 9000 |
| 1718726100 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.03 | 9000 |
| 1718639700 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1.04 | 3500 |
| 1718380500 | 1.04 | -0.03 | -2.80 | 1.04 | 1.04 | 1.04 | 1000 |
| 1718294100 | 1.07 | -0.02 | -1.83 | 1.06 | 1.07 | 1.05 | 2500 |
| 1718207700 | 1.09 | 0.02 | 1.87 | 1.08 | 1.09 | 1.03 | 10000 |
| 1718121300 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.04 | 12500 |
| 1718034900 | 1.06 | -0.01 | -0.93 | 1.06 | 1.06 | 1.06 | 1000 |
| 1717775700 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.05 | 7500 |
| 1717689300 | 1.06 | 0.01 | 0.95 | 1.07 | 1.11 | 1.06 | 22000 |
| 1717602900 | 1.05 | 0.01 | 0.96 | 1.07 | 1.07 | 1.04 | 5500 |
| 1717516500 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.03 | 25000 |
| 1717430100 | 1.07 | -0.04 | -3.60 | 1.1299999 | 1.1299999 | 1.02 | 52000 |
| 1717170900 | 1.11 | -0.03 | -2.63 | 1.1 | 1.1299999 | 1.1 | 12500 |
| 1717084500 | 1.1399999 | -0.02 | -1.72 | 1.12 | 1.1399999 | 1.09 | 44500 |
| 1716998100 | 1.16 | -0.05 | -4.13 | 1.2 | 1.21 | 1.1299999 | 81000 |
| 1716911700 | 1.21 | -0.07 | -5.47 | 1.29 | 1.35 | 1.2 | 256500 |
| 1716825300 | 1.28 | 0.15 | 13.27 | 1.2 | 1.34 | 1.12 | 304000 |
| 1716566100 | 1.1299999 | 0.11 | 10.78 | 1.02 | 1.2 | 1.02 | 54500 |
| 1716479700 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 0.99 | 13000 |
| 1716393300 | 1 | -0.02 | -1.96 | 1.01 | 1.01 | 0.995 | 87500 |
| 1716306900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 3000 |
| 1716220500 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1 | 6500 |
| 1715961300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 4000 |
| 1715874900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1715788500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.995 | 11000 |
| 1715702100 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.985 | 28500 |
| 1715615700 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1715356500 | 1.01 | -0.03 | -2.88 | 1.01 | 1.01 | 1.01 | 500 |
| 1715270100 | 1.04 | 0.03 | 2.97 | 1.02 | 1.04 | 1.02 | 2500 |
| 1715183700 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 1500 |
| 1715097300 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 4500 |
| 1715010900 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1714751700 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1 | 42000 |
| 1714665300 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 1000 |
| 1714492500 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 1.02 | 1000 |
| 1714406100 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.02 | 8000 |
| 1714146900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1714060500 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1.02 | 2500 |
| 1713974100 | 1 | 0 | 0.00 | 1.04 | 1.04 | 1 | 9000 |
| 1713887700 | 1 | 0 | 0.00 | 1.01 | 1.03 | 1 | 15500 |
| 1713801300 | 1 | -0.04 | -3.85 | 1.02 | 1.02 | 0.99 | 19000 |
| 1713542100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 500 |
| 1713455700 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.04 | 5500 |
| 1713369300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1713282900 | 1.06 | 0 | 0.00 | 1.05 | 1.06 | 1.05 | 2500 |
| 1713196500 | 1.06 | -0.03 | -2.75 | 1.07 | 1.07 | 1.05 | 9500 |
| 1712937300 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1299999 | 1.08 | 6000 |
| 1712850900 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1 | 1.08 | 11000 |
| 1712764500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1712678100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1712591700 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.2 | 1.12 | 24000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
