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 | 0.14 | 10.1083032491 | 1.385 | 1.59 | 1.365 | 6090322 | 1.51723856 | DE |
| 4 | -0.045 | -2.86624203822 | 1.57 | 1.62 | 1.3625 | 4654347 | 1.48586058 | DE |
| 12 | 0.14 | 10.1083032491 | 1.385 | 1.62 | 1.175 | 4800103 | 1.42179163 | DE |
| 26 | -0.065 | -4.08805031447 | 1.59 | 1.69 | 1.175 | 5186756 | 1.44192089 | DE |
| 52 | -0.455 | -22.9797979798 | 1.98 | 2.42 | 1.175 | 5358220 | 1.67316766 | DE |
| 156 | -0.745 | -32.8193832599 | 2.27 | 2.735 | 1.175 | 3844630 | 1.88413077 | DE |
| 260 | 0.67 | 78.3625730994 | 0.855 | 2.735 | 0.34 | 3847784 | 1.5515553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741151700 | 1.535 | -0.03 | -1.60 | 1.56 | 1.585 | 1.502 | 7182107 |
| 1741065300 | 1.56 | -0.01 | -0.64 | 1.5 | 1.57 | 1.47 | 8737635 |
| 1740978900 | 1.57 | 0.04 | 2.61 | 1.55 | 1.59 | 1.532 | 4291211 |
| 1740719700 | 1.53 | 0.08 | 5.15 | 1.485 | 1.56 | 1.485 | 8518533 |
| 1740633300 | 1.455 | 0.07 | 4.68 | 1.46 | 1.51 | 1.4175 | 6526287 |
| 1740546900 | 1.3899999 | -0.01 | -0.71 | 1.385 | 1.3975 | 1.365 | 2377945 |
| 1740460500 | 1.4 | 0 | 0.36 | 1.41 | 1.41 | 1.37 | 2978076 |
| 1740374100 | 1.395 | -0.03 | -1.76 | 1.4 | 1.4225 | 1.3899999 | 2407175 |
| 1740114900 | 1.42 | 0.01 | 1.07 | 1.425 | 1.43 | 1.397 | 2761824 |
| 1740028500 | 1.405 | 0.03 | 1.81 | 1.385 | 1.41 | 1.37 | 3925154 |
| 1739942100 | 1.3799999 | -0.01 | -0.36 | 1.4 | 1.4 | 1.3625 | 5554167 |
| 1739855700 | 1.385 | -0.04 | -2.46 | 1.415 | 1.415 | 1.365 | 4066526 |
| 1739769300 | 1.42 | -0.01 | -0.35 | 1.425 | 1.44 | 1.405 | 2297244 |
| 1739510100 | 1.425 | -0.04 | -2.40 | 1.47 | 1.475 | 1.42 | 3550465 |
| 1739423700 | 1.46 | -0.03 | -1.68 | 1.465 | 1.485 | 1.44 | 5058477 |
| 1739337300 | 1.485 | -0.03 | -1.66 | 1.53 | 1.54 | 1.46 | 5478093 |
| 1739250900 | 1.51 | 0.01 | 0.33 | 1.53 | 1.5375 | 1.5049999 | 4219328 |
| 1739164500 | 1.5049999 | -0.01 | -0.66 | 1.51 | 1.52 | 1.4875 | 2832102 |
| 1738905300 | 1.5149999 | -0.06 | -3.50 | 1.575 | 1.575 | 1.51 | 5644953 |
| 1738818900 | 1.57 | -0.04 | -2.18 | 1.61 | 1.62 | 1.56 | 6129348 |
| 1738732500 | 1.605 | 0.05 | 3.55 | 1.57 | 1.6125 | 1.56 | 5732398 |
| 1738646100 | 1.55 | -0.01 | -0.32 | 1.56 | 1.575 | 1.535 | 5696078 |
| 1738559700 | 1.555 | -0.03 | -1.58 | 1.56 | 1.5674999 | 1.5325 | 5350001 |
| 1738300500 | 1.58 | 0.05 | 2.93 | 1.55 | 1.595 | 1.545 | 5031620 |
| 1738214100 | 1.535 | 0.1 | 6.97 | 1.435 | 1.545 | 1.435 | 8444388 |
| 1738127700 | 1.435 | 0.06 | 4.36 | 1.3799999 | 1.435 | 1.3775 | 3465118 |
| 1738041300 | 1.375 | -0.02 | -1.08 | 1.3799999 | 1.3899999 | 1.355 | 3715702 |
| 1737695700 | 1.3899999 | -0.02 | -1.07 | 1.3899999 | 1.41 | 1.387 | 4069563 |
| 1737609300 | 1.405 | -0.01 | -0.71 | 1.41 | 1.425 | 1.395 | 3241974 |
| 1737522900 | 1.415 | 0.01 | 0.35 | 1.415 | 1.425 | 1.3899999 | 4102648 |
| 1737436500 | 1.41 | 0 | 0.00 | 1.405 | 1.425 | 1.3899999 | 5147219 |
| 1737350100 | 1.41 | -0.09 | -6.00 | 1.495 | 1.5 | 1.41 | 4869633 |
| 1737090900 | 1.5 | 0.02 | 1.35 | 1.485 | 1.5049999 | 1.4675 | 2911824 |
| 1737004500 | 1.48 | 0.07 | 4.96 | 1.43 | 1.49 | 1.43 | 5315077 |
| 1736918100 | 1.41 | -0.03 | -2.08 | 1.425 | 1.43 | 1.4 | 4954830 |
| 1736831700 | 1.44 | -0.03 | -1.71 | 1.465 | 1.495 | 1.435 | 5346610 |
| 1736745300 | 1.465 | 0.06 | 4.46 | 1.415 | 1.48 | 1.415 | 5790823 |
| 1736486100 | 1.4025 | -0.02 | -1.23 | 1.43 | 1.43 | 1.3899999 | 1736299 |
| 1736399700 | 1.42 | -0.02 | -1.05 | 1.435 | 1.435 | 1.385 | 2491276 |
| 1736313300 | 1.435 | -0.01 | -0.35 | 1.435 | 1.4575 | 1.425 | 3535228 |
| 1736226900 | 1.44 | 0 | 0.35 | 1.44 | 1.455 | 1.435 | 4469611 |
| 1736140500 | 1.435 | 0 | 0.00 | 1.44 | 1.4475 | 1.43 | 2638011 |
| 1735881300 | 1.435 | 0.03 | 1.77 | 1.41 | 1.44 | 1.41 | 1799981 |
| 1735794900 | 1.41 | 0.02 | 1.44 | 1.395 | 1.42 | 1.3799999 | 3140742 |
| 1735617660 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 2034578 |
| 1735535700 | 1.35 | 0.06 | 4.25 | 1.31 | 1.35 | 1.3 | 2796982 |
| 1735276500 | 1.295 | 0 | 0.39 | 1.3 | 1.34 | 1.285 | 4882799 |
| 1735014060 | 1.29 | 0 | 0.00 | 1.295 | 1.3125 | 1.2775 | 2272335 |
| 1734930900 | 1.29 | 0.01 | 0.78 | 1.28 | 1.305 | 1.275 | 3149488 |
| 1734671700 | 1.28 | 0.04 | 3.23 | 1.235 | 1.285 | 1.235 | 8940589 |
| 1734585300 | 1.24 | -0.04 | -2.75 | 1.26 | 1.28 | 1.225 | 8711742 |
| 1734498900 | 1.275 | 0.01 | 0.79 | 1.26 | 1.275 | 1.175 | 21616961 |
| 1734412500 | 1.2649999 | -0.14 | -9.64 | 1.33 | 1.365 | 1.26 | 11682686 |
| 1734326100 | 1.4 | -0.02 | -1.41 | 1.41 | 1.4175 | 1.3799999 | 1794796 |
| 1734066900 | 1.42 | 0 | 0.35 | 1.3899999 | 1.4225 | 1.385 | 2566398 |
| 1733980500 | 1.415 | 0.03 | 1.80 | 1.4 | 1.45 | 1.395 | 4587358 |
| 1733894100 | 1.3899999 | 0.01 | 1.09 | 1.385 | 1.395 | 1.355 | 3417864 |
| 1733807700 | 1.375 | 0.06 | 4.56 | 1.325 | 1.385 | 1.32 | 3812434 |
| 1733721300 | 1.315 | -0.04 | -2.95 | 1.345 | 1.3475 | 1.285 | 7584696 |
| 1733462100 | 1.355 | 0.01 | 0.74 | 1.34 | 1.355 | 1.33 | 4981998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
