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 | -1.05263157895 | 1.9 | 1.92 | 1.83 | 224214 | 1.88212835 | DE |
| 4 | -0.04 | -2.08333333333 | 1.92 | 1.955 | 1.83 | 192210 | 1.91606333 | DE |
| 12 | -0.08 | -4.08163265306 | 1.96 | 1.995 | 1.83 | 156748 | 1.93351492 | DE |
| 26 | -0.13 | -6.46766169154 | 2.01 | 2.01 | 1.83 | 206483 | 1.95881501 | DE |
| 52 | -0.13 | -6.46766169154 | 2.01 | 2.01 | 1.83 | 206483 | 1.95881501 | DE |
| 156 | -0.13 | -6.46766169154 | 2.01 | 2.01 | 1.83 | 206483 | 1.95881501 | DE |
| 260 | -0.13 | -6.46766169154 | 2.01 | 2.01 | 1.83 | 206483 | 1.95881501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 1.88 | 0.04 | 2.17 | 1.875 | 1.89 | 1.845 | 233449 |
| 1741842900 | 1.84 | -0.03 | -1.60 | 1.89 | 1.89 | 1.84 | 420090 |
| 1741756500 | 1.87 | -0.01 | -0.27 | 1.865 | 1.89 | 1.865 | 230113 |
| 1741670100 | 1.875 | -0.01 | -0.27 | 1.89 | 1.89 | 1.83 | 418600 |
| 1741583700 | 1.88 | -0.02 | -1.05 | 1.9 | 1.9 | 1.845 | 241091 |
| 1741324500 | 1.9 | -0.02 | -0.78 | 1.915 | 1.92 | 1.9 | 87606 |
| 1741238100 | 1.915 | 0.02 | 0.79 | 1.9 | 1.915 | 1.9 | 143658 |
| 1741151700 | 1.9 | -0.03 | -1.55 | 1.92 | 1.92 | 1.9 | 308020 |
| 1741065300 | 1.93 | 0.01 | 0.52 | 1.93 | 1.93 | 1.91 | 127038 |
| 1740978900 | 1.92 | -0.01 | -0.52 | 1.92 | 1.93 | 1.915 | 38669 |
| 1740719700 | 1.93 | -0.01 | -0.52 | 1.93 | 1.93 | 1.92 | 131666 |
| 1740633300 | 1.94 | 0.01 | 0.78 | 1.935 | 1.94 | 1.935 | 146209 |
| 1740546900 | 1.925 | -0.01 | -0.26 | 1.93 | 1.94 | 1.925 | 101256 |
| 1740460500 | 1.93 | -0.01 | -0.52 | 1.93 | 1.94 | 1.925 | 154901 |
| 1740374100 | 1.94 | -0.01 | -0.51 | 1.94 | 1.94 | 1.93 | 154643 |
| 1740114900 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.945 | 55090 |
| 1740028500 | 1.95 | 0 | 0.26 | 1.945 | 1.955 | 1.94 | 223279 |
| 1739942100 | 1.945 | 0.01 | 0.26 | 1.94 | 1.95 | 1.935 | 329908 |
| 1739855700 | 1.94 | 0 | 0.26 | 1.93 | 1.94 | 1.93 | 164268 |
| 1739769300 | 1.935 | 0.02 | 0.78 | 1.925 | 1.935 | 1.92 | 196017 |
| 1739510100 | 1.92 | 0 | 0.00 | 1.925 | 1.93 | 1.92 | 148558 |
| 1739423700 | 1.92 | 0 | 0.00 | 1.92 | 1.925 | 1.92 | 443607 |
| 1739337300 | 1.92 | 0 | 0.26 | 1.915 | 1.92 | 1.915 | 231128 |
| 1739250900 | 1.915 | -0.01 | -0.52 | 1.925 | 1.925 | 1.915 | 108494 |
| 1739164500 | 1.925 | -0.01 | -0.26 | 1.935 | 1.935 | 1.91 | 153889 |
| 1738905300 | 1.93 | 0.01 | 0.78 | 1.92 | 1.935 | 1.915 | 75622 |
| 1738818900 | 1.915 | 0 | 0.00 | 1.93 | 1.93 | 1.915 | 167561 |
| 1738732500 | 1.915 | -0.01 | -0.26 | 1.92 | 1.93 | 1.915 | 107525 |
| 1738646100 | 1.92 | -0.01 | -0.52 | 1.94 | 1.94 | 1.91 | 120510 |
| 1738559700 | 1.93 | 0.01 | 0.78 | 1.935 | 1.935 | 1.92 | 52871 |
| 1738300500 | 1.915 | -0.02 | -1.03 | 1.94 | 1.94 | 1.915 | 182284 |
| 1738214100 | 1.935 | -0.01 | -0.26 | 1.94 | 1.945 | 1.935 | 138438 |
| 1738127700 | 1.94 | 0 | 0.00 | 1.94 | 1.945 | 1.94 | 131012 |
| 1738041300 | 1.94 | 0 | 0.26 | 1.94 | 1.945 | 1.935 | 133441 |
| 1737695700 | 1.935 | 0 | 0.00 | 1.94 | 1.955 | 1.93 | 251467 |
| 1737609300 | 1.935 | -0.02 | -1.02 | 1.95 | 1.95 | 1.93 | 100168 |
| 1737522900 | 1.955 | 0.03 | 1.30 | 1.945 | 1.955 | 1.935 | 121802 |
| 1737436500 | 1.93 | -0.03 | -1.28 | 1.955 | 1.955 | 1.93 | 160930 |
| 1737350100 | 1.955 | -0.01 | -0.26 | 1.96 | 1.96 | 1.95 | 25114 |
| 1737090900 | 1.96 | 0.03 | 1.82 | 1.95 | 1.96 | 1.95 | 26991 |
| 1737004500 | 1.925 | -0.03 | -1.28 | 1.955 | 1.955 | 1.925 | 163362 |
| 1736918100 | 1.95 | 0 | 0.00 | 1.95 | 1.955 | 1.95 | 42634 |
| 1736831700 | 1.95 | 0 | 0.26 | 1.945 | 1.95 | 1.93 | 380694 |
| 1736745300 | 1.945 | -0.01 | -0.26 | 1.95 | 1.95 | 1.94 | 37724 |
| 1736486100 | 1.95 | 0 | 0.26 | 1.945 | 1.955 | 1.945 | 48809 |
| 1736399700 | 1.945 | -0.01 | -0.51 | 1.945 | 1.955 | 1.945 | 45132 |
| 1736313300 | 1.955 | -0.01 | -0.51 | 1.965 | 1.965 | 1.95 | 204977 |
| 1736226900 | 1.965 | 0 | 0.00 | 1.965 | 1.98 | 1.965 | 245167 |
| 1736140500 | 1.965 | 0 | 0.00 | 1.965 | 1.965 | 1.95 | 215538 |
| 1735881300 | 1.965 | -0.01 | -0.25 | 1.96 | 1.965 | 1.96 | 133370 |
| 1735794900 | 1.97 | 0 | 0.00 | 1.97 | 1.975 | 1.965 | 48340 |
| 1735617660 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 52 |
| 1735535700 | 1.97 | -0.02 | -1.01 | 1.99 | 1.995 | 1.97 | 492351 |
| 1735276500 | 1.99 | 0 | 0.13 | 1.99 | 1.995 | 1.985 | 79202 |
| 1735014060 | 1.9875 | 0 | 0.13 | 1.985 | 1.9875 | 1.985 | 19728 |
| 1734930900 | 1.985 | 0.01 | 0.25 | 1.98 | 1.99 | 1.975 | 134527 |
| 1734671700 | 1.98 | 0 | 0.25 | 1.965 | 1.995 | 1.965 | 209524 |
| 1734585300 | 1.975 | 0.01 | 0.25 | 1.96 | 1.975 | 1.96 | 143285 |
| 1734498900 | 1.97 | 0 | 0.25 | 1.96 | 1.97 | 1.96 | 105244 |
| 1734412500 | 1.965 | 0.02 | 1.03 | 1.95 | 1.965 | 1.95 | 286289 |
| 1734326100 | 1.945 | -0.01 | -0.26 | 1.95 | 1.965 | 1.945 | 120867 |
| 1734066900 | 1.95 | 0 | 0.00 | 1.945 | 1.95 | 1.935 | 115048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
