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 | 0.045 | 3.81355932203 | 1.18 | 1.235 | 1.18 | 210602 | 1.19629284 | DE |
| 4 | 0.06 | 5.15021459227 | 1.165 | 1.235 | 1.155 | 264602 | 1.17621079 | DE |
| 12 | 0.04 | 3.37552742616 | 1.185 | 1.235 | 1.135 | 304953 | 1.17016439 | DE |
| 26 | 0.1 | 8.88888888889 | 1.125 | 1.235 | 1.095 | 372717 | 1.15692233 | DE |
| 52 | 0.135 | 12.3853211009 | 1.09 | 1.235 | 1.05 | 294553 | 1.14126467 | DE |
| 156 | -0.15 | -10.9090909091 | 1.375 | 1.47 | 1.05 | 241880 | 1.21163369 | DE |
| 260 | 0.045 | 3.81355932203 | 1.18 | 1.47 | 0.757 | 285191 | 1.16328109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 1.225 | 0.02 | 1.66 | 1.205 | 1.235 | 1.2 | 278685 |
| 1720678500 | 1.205 | 0 | 0.00 | 1.2 | 1.21 | 1.195 | 158970 |
| 1720592100 | 1.205 | 0.02 | 1.26 | 1.195 | 1.205 | 1.195 | 345857 |
| 1720505700 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.1875 | 82077 |
| 1720419300 | 1.2 | 0.01 | 1.27 | 1.19 | 1.21 | 1.185 | 233813 |
| 1720160100 | 1.185 | -0.01 | -0.42 | 1.18 | 1.19 | 1.18 | 179915 |
| 1720073700 | 1.19 | 0 | 0.42 | 1.18 | 1.19 | 1.18 | 211346 |
| 1719987300 | 1.185 | 0 | 0.00 | 1.185 | 1.185 | 1.17 | 261977 |
| 1719900900 | 1.185 | 0.01 | 0.42 | 1.185 | 1.195 | 1.175 | 264955 |
| 1719814500 | 1.18 | -0.01 | -0.42 | 1.18 | 1.18 | 1.175 | 165395 |
| 1719555300 | 1.185 | 0.02 | 1.28 | 1.175 | 1.19 | 1.175 | 211475 |
| 1719468900 | 1.17 | -0.01 | -0.43 | 1.175 | 1.18 | 1.17 | 214124 |
| 1719382500 | 1.175 | 0 | 0.00 | 1.175 | 1.18 | 1.1725 | 199863 |
| 1719296100 | 1.175 | 0.01 | 0.43 | 1.175 | 1.18 | 1.17 | 480422 |
| 1719209700 | 1.17 | -0.01 | -0.43 | 1.175 | 1.18 | 1.17 | 544940 |
| 1718950500 | 1.175 | 0.02 | 1.29 | 1.165 | 1.175 | 1.165 | 348770 |
| 1718864100 | 1.16 | -0.01 | -0.43 | 1.165 | 1.17 | 1.16 | 259717 |
| 1718777700 | 1.165 | 0.01 | 0.43 | 1.16 | 1.17 | 1.16 | 171750 |
| 1718691300 | 1.16 | 0 | 0.00 | 1.165 | 1.165 | 1.155 | 279105 |
| 1718604900 | 1.16 | -0.01 | -0.43 | 1.16 | 1.165 | 1.155 | 452886 |
| 1718345700 | 1.165 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 343504 |
| 1718259300 | 1.165 | 0.01 | 0.43 | 1.165 | 1.17 | 1.16 | 40156 |
| 1718172900 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.1525 | 440303 |
| 1718086500 | 1.16 | -0.01 | -0.43 | 1.17 | 1.175 | 1.155 | 289094 |
| 1717740900 | 1.165 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 263135 |
| 1717654500 | 1.175 | 0.01 | 0.43 | 1.18 | 1.18 | 1.165 | 312302 |
| 1717568100 | 1.17 | -0.01 | -0.85 | 1.17 | 1.175 | 1.16 | 426192 |
| 1717481700 | 1.18 | 0.01 | 1.29 | 1.17 | 1.185 | 1.17 | 426792 |
| 1717395300 | 1.165 | -0.01 | -0.85 | 1.175 | 1.175 | 1.16 | 93874 |
| 1717136100 | 1.175 | 0.03 | 2.62 | 1.155 | 1.18 | 1.145 | 466885 |
| 1717049700 | 1.145 | -0.01 | -0.43 | 1.15 | 1.155 | 1.145 | 468349 |
| 1716963300 | 1.15 | -0.01 | -0.43 | 1.155 | 1.16 | 1.1475 | 498997 |
| 1716876900 | 1.155 | -0.01 | -0.43 | 1.16 | 1.16 | 1.15 | 267123 |
| 1716790500 | 1.16 | 0.01 | 0.87 | 1.155 | 1.16 | 1.155 | 249655 |
| 1716531300 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.15 | 343510 |
| 1716444900 | 1.16 | 0 | 0.43 | 1.155 | 1.16 | 1.15 | 381756 |
| 1716358500 | 1.155 | -0.01 | -0.43 | 1.16 | 1.165 | 1.155 | 214792 |
| 1716272100 | 1.16 | 0 | 0.43 | 1.165 | 1.165 | 1.155 | 303885 |
| 1716185700 | 1.155 | -0.01 | -0.43 | 1.16 | 1.165 | 1.155 | 286801 |
| 1715926500 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.155 | 132721 |
| 1715840100 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.145 | 483510 |
| 1715753700 | 1.145 | -0.01 | -0.43 | 1.155 | 1.16 | 1.145 | 517639 |
| 1715667300 | 1.15 | -0.03 | -2.13 | 1.165 | 1.165 | 1.15 | 445265 |
| 1715580900 | 1.175 | 0.03 | 2.62 | 1.15 | 1.175 | 1.15 | 191385 |
| 1715321700 | 1.145 | 0.01 | 0.44 | 1.1399999 | 1.15 | 1.135 | 163062 |
| 1715235300 | 1.1399999 | -0.05 | -4.20 | 1.175 | 1.175 | 1.1399999 | 525126 |
| 1715148900 | 1.19 | -0.01 | -0.83 | 1.2 | 1.205 | 1.185 | 435441 |
| 1715062500 | 1.2 | 0.01 | 1.27 | 1.18 | 1.2 | 1.18 | 478436 |
| 1714976100 | 1.185 | 0.01 | 0.42 | 1.185 | 1.19 | 1.175 | 173513 |
| 1714716900 | 1.18 | 0 | 0.00 | 1.175 | 1.19 | 1.175 | 299962 |
| 1714630500 | 1.18 | -0 | -0.21 | 1.185 | 1.195 | 1.175 | 336280 |
| 1714544100 | 1.1825 | -0.01 | -0.63 | 1.185 | 1.195 | 1.175 | 258364 |
| 1714457700 | 1.19 | 0 | 0.00 | 1.185 | 1.2 | 1.185 | 259777 |
| 1714371300 | 1.19 | 0.01 | 0.85 | 1.185 | 1.195 | 1.18 | 311327 |
| 1714112100 | 1.18 | -0.02 | -1.67 | 1.195 | 1.195 | 1.18 | 264427 |
| 1713939300 | 1.2 | 0 | 0.42 | 1.205 | 1.205 | 1.19 | 97111 |
| 1713852900 | 1.195 | 0.01 | 0.42 | 1.19 | 1.205 | 1.19 | 309140 |
| 1713766500 | 1.19 | 0.02 | 2.15 | 1.185 | 1.19 | 1.18 | 119679 |
| 1713507300 | 1.165 | -0.02 | -1.69 | 1.185 | 1.19 | 1.165 | 398663 |
| 1713420900 | 1.185 | 0 | 0.00 | 1.185 | 1.2 | 1.18 | 460969 |
| 1713334500 | 1.185 | -0.01 | -0.42 | 1.18 | 1.195 | 1.18 | 412823 |
| 1713248100 | 1.19 | -0.01 | -0.42 | 1.19 | 1.195 | 1.175 | 533481 |
| 1713161700 | 1.195 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 208531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
