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 | 0.035 | 2.88065843621 | 1.215 | 1.25 | 1.21 | 286852 | 1.22414998 | DE |
| 4 | 0.05 | 4.16666666667 | 1.2 | 1.265 | 1.2 | 127675 | 1.21844281 | DE |
| 12 | 0.125 | 11.1111111111 | 1.125 | 1.265 | 1.12 | 204528 | 1.18378081 | DE |
| 26 | 0.19 | 17.9245283019 | 1.06 | 1.265 | 1.055 | 319594 | 1.11599111 | DE |
| 52 | 0.26 | 26.2626262626 | 0.99 | 1.265 | 0.96 | 303715 | 1.05292837 | DE |
| 156 | 0.11 | 9.64912280702 | 1.14 | 1.42 | 0.96 | 254534 | 1.14271827 | DE |
| 260 | 0.26 | 26.2626262626 | 0.99 | 1.42 | 0.75 | 212490 | 1.10361519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 1.25 | 0.02 | 2.04 | 1.225 | 1.25 | 1.225 | 143289 |
| 1721147400 | 1.225 | 0.01 | 0.41 | 1.225 | 1.225 | 1.225 | 357529 |
| 1721061000 | 1.22 | 0 | 0.00 | 1.22 | 1.24 | 1.22 | 513574 |
| 1720801800 | 1.22 | 0 | 0.41 | 1.215 | 1.22 | 1.215 | 393032 |
| 1720715400 | 1.215 | -0.01 | -0.41 | 1.215 | 1.215 | 1.21 | 26835 |
| 1720629000 | 1.22 | 0 | 0.00 | 1.215 | 1.2649999 | 1.215 | 127382 |
| 1720542600 | 1.22 | 0 | 0.41 | 1.215 | 1.22 | 1.215 | 15918 |
| 1720456200 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 44687 |
| 1720197000 | 1.215 | 0 | 0.00 | 1.215 | 1.215 | 1.215 | 24419 |
| 1720110600 | 1.215 | -0.01 | -0.41 | 1.215 | 1.215 | 1.215 | 63910 |
| 1720024200 | 1.22 | 0 | 0.00 | 1.215 | 1.22 | 1.21 | 93830 |
| 1719937800 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.21 | 24805 |
| 1719851400 | 1.21 | 0 | 0.00 | 1.21 | 1.215 | 1.21 | 27198 |
| 1719592200 | 1.21 | 0 | 0.41 | 1.205 | 1.21 | 1.205 | 182553 |
| 1719505800 | 1.205 | -0.01 | -0.41 | 1.21 | 1.21 | 1.205 | 41293 |
| 1719419400 | 1.21 | 0.01 | 0.83 | 1.21 | 1.21 | 1.205 | 148176 |
| 1719333000 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.2 | 181392 |
| 1719246600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 38202 |
| 1718987400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 63050 |
| 1718901000 | 1.21 | 0 | 0.00 | 1.2 | 1.21 | 1.2 | 42432 |
| 1718814600 | 1.21 | 0.01 | 0.83 | 1.2 | 1.21 | 1.2 | 50136 |
| 1718728200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 63898 |
| 1718641800 | 1.2 | -0.01 | -0.41 | 1.205 | 1.205 | 1.2 | 44651 |
| 1718382600 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 142643 |
| 1718296200 | 1.205 | 0 | 0.00 | 1.205 | 1.21 | 1.2 | 142691 |
| 1718209800 | 1.205 | 0.01 | 0.42 | 1.2 | 1.205 | 1.195 | 1173562 |
| 1718123400 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.195 | 128167 |
| 1718037000 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.19 | 81962 |
| 1717777800 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.2 | 101376 |
| 1717691400 | 1.21 | 0.01 | 0.83 | 1.21 | 1.21 | 1.2 | 65392 |
| 1717605000 | 1.2 | -0.01 | -0.83 | 1.215 | 1.215 | 1.2 | 65246 |
| 1717518600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.205 | 62173 |
| 1717432200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 231767 |
| 1717173000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 15128 |
| 1717086600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 51707 |
| 1717000200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.205 | 429015 |
| 1716913800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 407003 |
| 1716568200 | 1.21 | 0 | 0.00 | 1.215 | 1.215 | 1.21 | 314554 |
| 1716481800 | 1.21 | -0.01 | -0.82 | 1.215 | 1.225 | 1.21 | 193507 |
| 1716395400 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.195 | 303037 |
| 1716309000 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.175 | 765237 |
| 1716222600 | 1.175 | 0.02 | 1.29 | 1.16 | 1.175 | 1.16 | 449426 |
| 1715963400 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.15 | 77227 |
| 1715877000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 16375 |
| 1715790600 | 1.15 | 0.01 | 0.88 | 1.145 | 1.15 | 1.1399999 | 53926 |
| 1715704200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.1399999 | 579534 |
| 1715617800 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.145 | 1.1399999 | 144679 |
| 1715358600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.145 | 1.1399999 | 1243784 |
| 1715272200 | 1.1399999 | 0 | 0.00 | 1.145 | 1.15 | 1.1399999 | 36313 |
| 1715185800 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.145 | 1.135 | 81711 |
| 1715099400 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.145 | 1.1299999 | 83332 |
| 1714753800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.135 | 1.1299999 | 4571 |
| 1714667400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.135 | 1.1299999 | 627461 |
| 1714581000 | 1.1299999 | 0 | 0.44 | 1.125 | 1.1299999 | 1.125 | 362612 |
| 1714494600 | 1.125 | 0 | 0.00 | 1.125 | 1.1299999 | 1.125 | 104591 |
| 1714408200 | 1.125 | -0.01 | -0.44 | 1.1299999 | 1.1299999 | 1.12 | 293582 |
| 1714149000 | 1.1299999 | 0 | 0.44 | 1.125 | 1.1299999 | 1.125 | 208035 |
| 1714062600 | 1.125 | -0.02 | -1.32 | 1.125 | 1.135 | 1.125 | 109122 |
| 1713976200 | 1.1399999 | 0.01 | 0.88 | 1.125 | 1.1399999 | 1.125 | 185444 |
| 1713889800 | 1.1299999 | 0 | 0.44 | 1.125 | 1.1299999 | 1.115 | 156562 |
| 1713803400 | 1.125 | 0 | 0.45 | 1.12 | 1.125 | 1.12 | 14152 |
| 1713544200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.115 | 894874 |
| 1713457800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.115 | 386083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
