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 | -0.015 | -1.28755364807 | 1.165 | 1.17 | 1.15 | 266063 | 1.16038746 | DE |
| 4 | -0.03 | -2.54237288136 | 1.18 | 1.185 | 1.14 | 136332 | 1.16464733 | DE |
| 12 | -0.02 | -1.7094017094 | 1.17 | 1.21 | 1.14 | 99792 | 1.17092667 | DE |
| 26 | -0.01 | -0.862068965517 | 1.16 | 1.21 | 1.04 | 99563 | 1.15830619 | DE |
| 52 | 0.085 | 7.98122065728 | 1.065 | 1.21 | 1.03 | 96063 | 1.12832711 | DE |
| 156 | -0.1 | -8 | 1.25 | 1.3 | 0.915 | 88760 | 1.0832624 | DE |
| 260 | 0.17 | 17.3469387755 | 0.98 | 1.4 | 0.7 | 93633 | 1.07668755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 1.155 | -0.01 | -0.43 | 1.16 | 1.165 | 1.155 | 285634 |
| 1738214100 | 1.16 | -0.01 | -0.43 | 1.165 | 1.165 | 1.15 | 324784 |
| 1738127700 | 1.165 | 0.01 | 0.43 | 1.155 | 1.17 | 1.155 | 368106 |
| 1738041300 | 1.16 | -0.01 | -0.43 | 1.165 | 1.165 | 1.155 | 85727 |
| 1737695700 | 1.165 | -0.01 | -0.43 | 1.165 | 1.165 | 1.16 | 159672 |
| 1737609300 | 1.17 | 0 | 0.43 | 1.17 | 1.17 | 1.16 | 101397 |
| 1737522900 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.1399999 | 147802 |
| 1737436500 | 1.17 | 0 | 0.43 | 1.17 | 1.175 | 1.17 | 191904 |
| 1737350100 | 1.165 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 129173 |
| 1737090900 | 1.165 | 0 | 0.00 | 1.175 | 1.175 | 1.165 | 157869 |
| 1737004500 | 1.165 | 0 | 0.00 | 1.175 | 1.175 | 1.165 | 251019 |
| 1736918100 | 1.165 | -0.01 | -0.43 | 1.18 | 1.18 | 1.165 | 98236 |
| 1736831700 | 1.17 | -0.01 | -0.43 | 1.175 | 1.175 | 1.17 | 141299 |
| 1736745300 | 1.175 | -0.01 | -0.84 | 1.18 | 1.18 | 1.175 | 30000 |
| 1736486100 | 1.185 | 0 | 0.00 | 1.18 | 1.185 | 1.175 | 31422 |
| 1736399700 | 1.185 | 0.01 | 0.85 | 1.18 | 1.185 | 1.18 | 17803 |
| 1736313300 | 1.175 | 0.01 | 0.43 | 1.17 | 1.175 | 1.17 | 5224 |
| 1736226900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.185 | 1.17 | 46297 |
| 1736140500 | 1.18 | 0 | 0.43 | 1.18 | 1.18 | 1.18 | 16943 |
| 1735881300 | 1.175 | 0 | 0.00 | 1.175 | 1.185 | 1.175 | 21057 |
| 1735794900 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 2 |
| 1735617660 | 1.175 | -0.01 | -0.84 | 1.18 | 1.185 | 1.175 | 33665 |
| 1735535700 | 1.185 | 0 | 0.00 | 1.185 | 1.1875 | 1.185 | 10528 |
| 1735276500 | 1.185 | -0.01 | -0.42 | 1.185 | 1.185 | 1.17 | 7698 |
| 1735014060 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.17 | 21963 |
| 1734930900 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 2 |
| 1734671700 | 1.17 | -0.01 | -0.43 | 1.175 | 1.18 | 1.17 | 59821 |
| 1734585300 | 1.175 | -0.02 | -1.26 | 1.19 | 1.19 | 1.175 | 30593 |
| 1734498900 | 1.19 | -0.01 | -0.42 | 1.195 | 1.195 | 1.19 | 15216 |
| 1734412500 | 1.195 | 0.01 | 0.42 | 1.195 | 1.195 | 1.19 | 42081 |
| 1734326100 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 2 |
| 1734066900 | 1.19 | 0 | 0.00 | 1.2 | 1.21 | 1.19 | 108454 |
| 1733980500 | 1.19 | -0.01 | -0.83 | 1.195 | 1.2 | 1.19 | 61308 |
| 1733894100 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 55658 |
| 1733807700 | 1.2 | 0 | 0.42 | 1.195 | 1.205 | 1.195 | 128114 |
| 1733721300 | 1.195 | 0 | 0.00 | 1.2 | 1.2 | 1.195 | 247505 |
| 1733462100 | 1.195 | 0 | 0.00 | 1.19 | 1.195 | 1.19 | 32834 |
| 1733375700 | 1.195 | 0.01 | 0.42 | 1.19 | 1.195 | 1.19 | 65467 |
| 1733289300 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 10000 |
| 1733202900 | 1.19 | 0.01 | 1.28 | 1.185 | 1.195 | 1.185 | 34201 |
| 1733116500 | 1.175 | -0.01 | -0.84 | 1.18 | 1.185 | 1.175 | 112355 |
| 1732857300 | 1.185 | 0 | 0.00 | 1.18 | 1.185 | 1.165 | 65309 |
| 1732770900 | 1.185 | -0.01 | -0.42 | 1.185 | 1.185 | 1.185 | 62956 |
| 1732684500 | 1.19 | 0 | 0.42 | 1.17 | 1.195 | 1.17 | 25728 |
| 1732598100 | 1.185 | 0.02 | 1.28 | 1.175 | 1.185 | 1.175 | 102910 |
| 1732511700 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 59840 |
| 1732252500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.165 | 233375 |
| 1732166100 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 11452 |
| 1732079700 | 1.18 | 0 | 0.43 | 1.175 | 1.18 | 1.165 | 233937 |
| 1731993300 | 1.175 | 0.02 | 1.29 | 1.16 | 1.175 | 1.16 | 110609 |
| 1731906900 | 1.16 | -0.01 | -0.43 | 1.17 | 1.175 | 1.16 | 144664 |
| 1731647700 | 1.165 | 0.01 | 0.87 | 1.16 | 1.165 | 1.16 | 182507 |
| 1731561300 | 1.155 | -0.01 | -0.86 | 1.155 | 1.1725 | 1.15 | 269487 |
| 1731474900 | 1.165 | 0.01 | 0.87 | 1.15 | 1.165 | 1.145 | 247464 |
| 1731388500 | 1.155 | -0.01 | -0.86 | 1.16 | 1.16 | 1.145 | 105539 |
| 1731302100 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.15 | 43714 |
| 1731042900 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.165 | 22017 |
| 1730956500 | 1.17 | 0 | 0.00 | 1.165 | 1.18 | 1.165 | 136403 |
| 1730870100 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.15 | 36423 |
| 1730783700 | 1.15 | 0 | 0.44 | 1.145 | 1.15 | 1.1399999 | 134356 |
| 1730697300 | 1.145 | -0.03 | -2.14 | 1.16 | 1.16 | 1.145 | 98169 |
| 1730438100 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 21913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
