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 | -0.02 | -1.73913043478 | 1.15 | 1.2 | 1.13 | 65951 | 1.14666817 | DE |
| 4 | 0 | 0 | 1.13 | 1.2 | 1.13 | 84852 | 1.1474122 | DE |
| 12 | -0.025 | -2.1645021645 | 1.155 | 1.2 | 1.115 | 59805 | 1.14875831 | DE |
| 26 | -0.025 | -2.1645021645 | 1.155 | 1.2 | 1.115 | 60926 | 1.14993846 | DE |
| 52 | -0.04 | -3.4188034188 | 1.17 | 1.2 | 1.105 | 89919 | 1.15069296 | DE |
| 156 | -0.8 | -41.4507772021 | 1.93 | 2.2 | 1.01 | 118108 | 1.32864119 | DE |
| 260 | -1.83 | -61.8243243243 | 2.96 | 2.99 | 1.01 | 128752 | 1.60111916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.2 | 1.1299999 | 138024 |
| 1734585300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 30051 |
| 1734498900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 26389 |
| 1734412500 | 1.15 | 0.01 | 1.32 | 1.15 | 1.15 | 1.15 | 64683 |
| 1734326100 | 1.135 | -0.02 | -1.30 | 1.15 | 1.15 | 1.135 | 73246 |
| 1734066900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 98493 |
| 1733980500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 66945 |
| 1733894100 | 1.15 | -0.01 | -0.43 | 1.15 | 1.15 | 1.1299999 | 92828 |
| 1733807700 | 1.155 | 0.01 | 0.43 | 1.15 | 1.17 | 1.145 | 107688 |
| 1733721300 | 1.15 | 0 | 0.00 | 1.145 | 1.15 | 1.145 | 41170 |
| 1733462100 | 1.15 | 0 | 0.44 | 1.15 | 1.15 | 1.1399999 | 67845 |
| 1733375700 | 1.145 | -0.01 | -0.43 | 1.15 | 1.15 | 1.145 | 81752 |
| 1733289300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.135 | 58227 |
| 1733202900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.135 | 43097 |
| 1733116500 | 1.15 | 0 | 0.00 | 1.145 | 1.15 | 1.145 | 77322 |
| 1732857300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 44065 |
| 1732770900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 135897 |
| 1732684500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.135 | 62859 |
| 1732598100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.135 | 70292 |
| 1732511700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 92776 |
| 1732252500 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.1299999 | 49207 |
| 1732166100 | 1.1399999 | -0.01 | -0.87 | 1.1299999 | 1.15 | 1.1299999 | 342258 |
| 1732079700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 17232 |
| 1731993300 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.15 | 43150 |
| 1731906900 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 88271 |
| 1731647700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 153238 |
| 1731561300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 50086 |
| 1731474900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 39898 |
| 1731388500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 78072 |
| 1731302100 | 1.15 | 0 | 0.00 | 1.15 | 1.155 | 1.125 | 76130 |
| 1731042900 | 1.15 | 0 | 0.00 | 1.15 | 1.155 | 1.145 | 143624 |
| 1730956500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 31679 |
| 1730870100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 51000 |
| 1730783700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 58246 |
| 1730697300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.125 | 160419 |
| 1730438100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1399999 | 28110 |
| 1730351700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.125 | 34994 |
| 1730265300 | 1.15 | 0 | 0.00 | 1.155 | 1.155 | 1.15 | 26037 |
| 1730178900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 44471 |
| 1730092500 | 1.15 | 0 | 0.00 | 1.155 | 1.155 | 1.15 | 13814 |
| 1729833300 | 1.15 | 0 | 0.00 | 1.15 | 1.155 | 1.15 | 26904 |
| 1729746900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 17174 |
| 1729660500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.125 | 81088 |
| 1729574100 | 1.15 | -0.01 | -0.43 | 1.15 | 1.155 | 1.15 | 25457 |
| 1729487700 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.15 | 19885 |
| 1729228500 | 1.155 | 0 | 0.00 | 1.15 | 1.155 | 1.15 | 24291 |
| 1729142100 | 1.155 | 0.01 | 0.43 | 1.15 | 1.155 | 1.15 | 847 |
| 1729055700 | 1.15 | 0 | 0.00 | 1.15 | 1.155 | 1.12 | 15548 |
| 1728969300 | 1.15 | 0 | 0.00 | 1.15 | 1.155 | 1.135 | 22079 |
| 1728882900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 35103 |
| 1728623700 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.15 | 46580 |
| 1728537300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.1299999 | 54412 |
| 1728450900 | 1.15 | 0 | 0.00 | 1.155 | 1.155 | 1.15 | 14549 |
| 1728364500 | 1.15 | 0 | 0.00 | 1.15 | 1.155 | 1.15 | 18187 |
| 1728278100 | 1.15 | 0 | 0.00 | 1.15 | 1.1525 | 1.15 | 17756 |
| 1728022500 | 1.15 | 0 | 0.00 | 1.15 | 1.1525 | 1.115 | 46567 |
| 1727936100 | 1.15 | 0 | 0.00 | 1.17 | 1.17 | 1.115 | 39538 |
| 1727849700 | 1.15 | 0 | 0.00 | 1.16 | 1.16 | 1.15 | 61648 |
| 1727763300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.125 | 165417 |
| 1727676900 | 1.15 | 0 | 0.00 | 1.155 | 1.155 | 1.15 | 9859 |
| 1727417700 | 1.15 | -0.01 | -0.43 | 1.155 | 1.155 | 1.15 | 4 |
| 1727331300 | 1.155 | 0.01 | 0.43 | 1.155 | 1.155 | 1.15 | 9903 |
| 1727244900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1650 |
| 1727158500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 102237 |
| 1727072100 | 1.15 | -0.01 | -0.43 | 1.15 | 1.15 | 1.15 | 397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
