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 | 0.075 | 5.53505535055 | 1.355 | 1.475 | 1.335 | 32223 | 1.3608858 | DE |
| 4 | 0.15 | 11.71875 | 1.28 | 1.475 | 1.28 | 16091 | 1.34136039 | DE |
| 12 | 1.29 | 921.428571429 | 0.14 | 1.475 | 0.14 | 36415 | 1.23084926 | DE |
| 26 | 1.285 | 886.206896552 | 0.145 | 1.475 | 0.041 | 240435 | 0.20833168 | DE |
| 52 | 1.295 | 959.259259259 | 0.135 | 1.475 | 0.041 | 299360 | 0.16605946 | DE |
| 156 | 1.235 | 633.333333333 | 0.195 | 1.475 | 0.041 | 285792 | 0.14918429 | DE |
| 260 | 1.3 | 1000 | 0.13 | 1.475 | 0.041 | 319212 | 0.14754195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 1.4 | 0.05 | 3.70 | 1.37 | 1.4 | 1.37 | 47468 |
| 1739423700 | 1.35 | 0 | 0.00 | 1.35 | 1.365 | 1.35 | 30699 |
| 1739337300 | 1.35 | 0.02 | 1.12 | 1.34 | 1.355 | 1.34 | 41644 |
| 1739250900 | 1.335 | 0 | 0.00 | 1.34 | 1.35 | 1.335 | 20508 |
| 1739164500 | 1.335 | -0.01 | -0.37 | 1.355 | 1.355 | 1.335 | 20795 |
| 1738905300 | 1.34 | 0.05 | 3.88 | 1.29 | 1.355 | 1.29 | 22384 |
| 1738818900 | 1.29 | -0.02 | -1.53 | 1.335 | 1.34 | 1.29 | 7503 |
| 1738732500 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1738646100 | 1.31 | -0.04 | -2.60 | 1.315 | 1.315 | 1.31 | 23490 |
| 1738559700 | 1.345 | 0 | 0.00 | 1.345 | 1.345 | 1.345 | 695 |
| 1738300500 | 1.345 | 0 | 0.00 | 1.345 | 1.345 | 1.345 | 1868 |
| 1738214100 | 1.345 | 0.01 | 1.13 | 1.33 | 1.345 | 1.33 | 6120 |
| 1738127700 | 1.33 | 0.02 | 1.53 | 1.31 | 1.3575 | 1.31 | 3701 |
| 1738041300 | 1.31 | 0.01 | 0.77 | 1.32 | 1.345 | 1.3 | 33317 |
| 1737695700 | 1.3 | -0.01 | -0.76 | 1.28 | 1.3 | 1.28 | 9200 |
| 1737609300 | 1.31 | -0.02 | -1.50 | 1.31 | 1.31 | 1.31 | 8107 |
| 1737522900 | 1.33 | 0.03 | 1.92 | 1.35 | 1.3799999 | 1.33 | 6058 |
| 1737436500 | 1.305 | 0 | 0.38 | 1.3 | 1.32 | 1.3 | 3344 |
| 1737350100 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3 | 1.28 | 2730 |
| 1737090900 | 1.28 | -0.02 | -1.16 | 1.28 | 1.28 | 1.275 | 22509 |
| 1737004500 | 1.295 | 0.03 | 2.37 | 1.29 | 1.375 | 1.275 | 32444 |
| 1736918100 | 1.2649999 | 0.06 | 5.42 | 1.2 | 1.29 | 1.2 | 27934 |
| 1736831700 | 1.2 | -0.04 | -3.03 | 1.235 | 1.235 | 1.2 | 60283 |
| 1736745300 | 1.2375 | -0.06 | -4.44 | 1.225 | 1.2549999 | 1.225 | 20844 |
| 1736486100 | 1.295 | -0.03 | -1.89 | 1.3 | 1.3 | 1.28 | 34694 |
| 1736399700 | 1.32 | -0.05 | -3.30 | 1.375 | 1.375 | 1.32 | 118836 |
| 1736313300 | 1.365 | -0.03 | -2.15 | 1.375 | 1.375 | 1.365 | 14395 |
| 1736226900 | 1.395 | 0.01 | 0.36 | 1.375 | 1.395 | 1.375 | 5349 |
| 1736140500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 20415 |
| 1735881300 | 1.3899999 | -0.01 | -0.36 | 1.395 | 1.4 | 1.3899999 | 27302 |
| 1735794900 | 1.395 | 0.02 | 1.09 | 1.4 | 1.405 | 1.395 | 369 |
| 1735622100 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1735535700 | 1.3799999 | 0 | 0.36 | 1.4 | 1.4 | 1.375 | 40553 |
| 1735273260 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1735014060 | 1.375 | -0.02 | -1.08 | 1.3875 | 1.3875 | 1.375 | 15595 |
| 1734930900 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1734671700 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.375 | 301186 |
| 1734585300 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.385 | 1.375 | 109110 |
| 1734498900 | 1.3799999 | -0.01 | -0.36 | 1.385 | 1.385 | 1.3799999 | 12392 |
| 1734412500 | 1.385 | 0.01 | 0.36 | 1.385 | 1.385 | 1.375 | 111152 |
| 1734326100 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1734066900 | 1.3799999 | -0.01 | -0.36 | 1.385 | 1.385 | 1.3725 | 50472 |
| 1733980500 | 1.385 | -0.02 | -1.07 | 1.3899999 | 1.3899999 | 1.385 | 11625 |
| 1733894100 | 1.4 | -0.01 | -0.36 | 1.4 | 1.4 | 1.3899999 | 30282 |
| 1733807700 | 1.405 | 0.01 | 0.36 | 1.4 | 1.405 | 1.385 | 51314 |
| 1733721300 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.4 | 1151 |
| 1733462100 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.35 | 29234 |
| 1733375700 | 1.4 | 1.26 | 900.00 | 1.4 | 1.4 | 1.4 | 464 |
| 1733289300 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1733202900 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1733116500 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1732857300 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1732770900 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1732684500 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1732598100 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1732511700 | 0.14 | 0 | 0.00 | 0.14 | 0.1424999 | 0.14 | 162720 |
| 1732252500 | 0.14 | -0.005 | -3.45 | 0.145 | 0.145 | 0.14 | 135160 |
| 1732166100 | 0.145 | 0.005 | 3.57 | 0.145 | 0.145 | 0.145 | 1918 |
| 1732079700 | 0.14 | 0.005 | 3.70 | 0.14 | 0.14 | 0.14 | 70436 |
| 1731993300 | 0.135 | -0.005 | -3.57 | 0.14 | 0.14 | 0.135 | 515661 |
| 1731906900 | 0.14 | 0 | 0.00 | 0.145 | 0.145 | 0.14 | 3862 |
| 1731647700 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 50535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
