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 | 0.05 | 4.85436893204 | 1.03 | 1.08 | 1.025 | 215185 | 1.04097706 | DE |
| 4 | 0.18 | 20 | 0.9 | 1.115 | 0.9 | 149424 | 1.05410158 | DE |
| 12 | 0.09 | 9.09090909091 | 0.99 | 1.115 | 0.88 | 82938 | 1.03738985 | DE |
| 26 | 0.38 | 54.2857142857 | 0.7 | 1.115 | 0.69 | 50140 | 1.00410257 | DE |
| 52 | 0.35 | 47.9452054795 | 0.73 | 1.115 | 0.62 | 74608 | 0.790654 | DE |
| 156 | 0.08 | 8 | 1 | 1.115 | 0.505 | 44509 | 0.77517838 | DE |
| 260 | 0.08 | 8 | 1 | 1.115 | 0.505 | 51707 | 0.8356303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.06 | 213753 |
| 1737609300 | 1.07 | 0.01 | 0.94 | 1.07 | 1.075 | 1.055 | 57634 |
| 1737522900 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.055 | 142962 |
| 1737436500 | 1.05 | 0.02 | 1.45 | 1.05 | 1.05 | 1.05 | 154543 |
| 1737350100 | 1.035 | 0 | 0.49 | 1.025 | 1.04 | 1.025 | 413732 |
| 1737090900 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.025 | 149502 |
| 1737004500 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1736918100 | 1.03 | 0.01 | 0.98 | 1.035 | 1.04 | 1.03 | 53175 |
| 1736831700 | 1.02 | -0.04 | -3.32 | 1.03 | 1.03 | 1.02 | 63798 |
| 1736745300 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1736486100 | 1.055 | -0.02 | -1.40 | 1.07 | 1.08 | 1.05 | 140218 |
| 1736399700 | 1.07 | -0.01 | -0.47 | 1.07 | 1.0725 | 1.0575 | 25001 |
| 1736313300 | 1.075 | -0.03 | -2.27 | 1.08 | 1.08 | 1.075 | 102010 |
| 1736226900 | 1.1 | -0.02 | -1.35 | 1.1 | 1.1 | 1.1 | 12285 |
| 1736140500 | 1.115 | 0.03 | 3.24 | 1.11 | 1.115 | 1.105 | 587714 |
| 1735881300 | 1.08 | 0.12 | 12.50 | 1.07 | 1.08 | 1.05 | 239790 |
| 1735794900 | 0.96 | 0 | 0.00 | 0.96 | 0.965 | 0.96 | 161420 |
| 1735617660 | 0.96 | 0.02 | 2.13 | 0.955 | 0.96 | 0.955 | 78000 |
| 1735535700 | 0.94 | 0.02 | 2.17 | 0.945 | 0.945 | 0.94 | 50000 |
| 1735276500 | 0.92 | 0.04 | 4.55 | 0.9 | 0.92 | 0.9 | 16639 |
| 1735017300 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1734930900 | 0.88 | -0.03 | -3.30 | 0.9 | 0.9 | 0.88 | 14000 |
| 1734671700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1734585300 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.9 | 99902 |
| 1734498900 | 0.93 | 0 | 0.00 | 0.935 | 0.935 | 0.93 | 85000 |
| 1734412500 | 0.93 | 0.015 | 1.64 | 0.915 | 0.935 | 0.915 | 77010 |
| 1734326100 | 0.915 | 0.015 | 1.67 | 0.915 | 0.915 | 0.915 | 4927 |
| 1734066900 | 0.9 | -0.1 | -10.00 | 0.9 | 0.9 | 0.9 | 2003 |
| 1733980500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1733894100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1733807700 | 1 | 0 | 0.00 | 1 | 1 | 1 | 17000 |
| 1733721300 | 1 | 0.03 | 3.09 | 1 | 1 | 1 | 18505 |
| 1733462100 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1733375700 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 244 |
| 1733289300 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.97 | 9756 |
| 1733202900 | 0.96 | 0.04 | 4.35 | 0.955 | 0.96 | 0.95 | 10063 |
| 1733116500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1732857300 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1732770900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1732684500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 450 |
| 1732598100 | 0.92 | -0.04 | -4.17 | 0.905 | 0.92 | 0.9 | 12866 |
| 1732511700 | 0.96 | -0.02 | -2.04 | 0.96 | 0.96 | 0.96 | 1750 |
| 1732252500 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1732166100 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1732079700 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1731993300 | 0.98 | -0.04 | -3.92 | 1.0149999 | 1.0149999 | 0.98 | 11075 |
| 1731906900 | 1.02 | 0.06 | 6.25 | 0.96 | 1.02 | 0.96 | 54535 |
| 1731647700 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1731561300 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1731474900 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1731388500 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1731302100 | 0.96 | -0.03 | -3.03 | 0.96 | 0.96 | 0.96 | 7000 |
| 1731042900 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730956500 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730870100 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730783700 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730697300 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730438100 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730351700 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 3025 |
| 1730265300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730178900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730092500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
