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 | 0.0025 | 0.196850393701 | 1.27 | 1.29 | 1.255 | 697218 | 1.26602577 | DE |
| 4 | -0.0075 | -0.5859375 | 1.28 | 1.31 | 1.255 | 607915 | 1.27406514 | DE |
| 12 | 0.0225 | 1.8 | 1.25 | 1.31 | 1.24 | 477463 | 1.26824251 | DE |
| 26 | 0.0325 | 2.62096774194 | 1.24 | 1.31 | 1.22 | 570185 | 1.24777357 | DE |
| 52 | 0.0525 | 4.30327868852 | 1.22 | 1.31 | 1.18 | 555635 | 1.23016622 | DE |
| 156 | 0.0425 | 3.45528455285 | 1.23 | 1.325 | 1.08 | 540462 | 1.21377678 | DE |
| 260 | 0.4325 | 51.4880952381 | 0.84 | 1.325 | 0.79 | 487908 | 1.19030834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 1.2725 | 0 | 0.39 | 1.27 | 1.28 | 1.27 | 617013 |
| 1742447700 | 1.2675 | -0.01 | -0.59 | 1.28 | 1.28 | 1.2649999 | 618913 |
| 1742361300 | 1.275 | 0 | 0.39 | 1.275 | 1.285 | 1.275 | 346151 |
| 1742274900 | 1.27 | -0.01 | -0.39 | 1.27 | 1.285 | 1.27 | 485826 |
| 1742188500 | 1.275 | 0.01 | 0.79 | 1.275 | 1.28 | 1.27 | 431226 |
| 1741929300 | 1.2649999 | 0 | 0.40 | 1.2649999 | 1.28 | 1.2549999 | 897491 |
| 1741842900 | 1.26 | -0.01 | -0.59 | 1.27 | 1.29 | 1.26 | 1325395 |
| 1741756500 | 1.2675 | -0 | -0.20 | 1.2649999 | 1.27 | 1.2649999 | 462091 |
| 1741670100 | 1.27 | -0.02 | -1.17 | 1.275 | 1.285 | 1.2649999 | 730945 |
| 1741583700 | 1.285 | 0.01 | 1.18 | 1.27 | 1.285 | 1.2649999 | 615786 |
| 1741324500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.27 | 493149 |
| 1741238100 | 1.28 | 0.02 | 1.59 | 1.2649999 | 1.28 | 1.2649999 | 381300 |
| 1741151700 | 1.26 | -0.03 | -1.95 | 1.285 | 1.285 | 1.26 | 1016000 |
| 1741065300 | 1.285 | 0.01 | 0.78 | 1.28 | 1.29 | 1.275 | 403494 |
| 1740978900 | 1.275 | -0.01 | -0.39 | 1.28 | 1.29 | 1.27 | 434139 |
| 1740719700 | 1.28 | -0.01 | -0.78 | 1.285 | 1.295 | 1.27 | 1102498 |
| 1740633300 | 1.29 | 0.01 | 0.78 | 1.29 | 1.31 | 1.2775 | 968483 |
| 1740546900 | 1.28 | 0 | 0.00 | 1.285 | 1.285 | 1.275 | 279287 |
| 1740460500 | 1.28 | 0 | 0.00 | 1.29 | 1.29 | 1.28 | 220880 |
| 1740374100 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.28 | 250582 |
| 1740114900 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3 | 1.27 | 770994 |
| 1740028500 | 1.27 | -0.01 | -0.39 | 1.28 | 1.285 | 1.27 | 542589 |
| 1739942100 | 1.275 | -0 | -0.20 | 1.28 | 1.28 | 1.275 | 337335 |
| 1739855700 | 1.2775 | 0 | 0.20 | 1.275 | 1.3 | 1.275 | 513202 |
| 1739769300 | 1.275 | -0.01 | -0.39 | 1.28 | 1.29 | 1.27 | 179204 |
| 1739510100 | 1.28 | -0.01 | -0.39 | 1.295 | 1.295 | 1.2775 | 587750 |
| 1739423700 | 1.285 | 0 | 0.00 | 1.285 | 1.3 | 1.28 | 326286 |
| 1739337300 | 1.285 | 0 | 0.00 | 1.29 | 1.295 | 1.285 | 169270 |
| 1739250900 | 1.285 | 0.01 | 0.78 | 1.285 | 1.3 | 1.28 | 592532 |
| 1739164500 | 1.275 | 0 | 0.00 | 1.275 | 1.29 | 1.27 | 366777 |
| 1738905300 | 1.275 | 0.01 | 0.99 | 1.2649999 | 1.29 | 1.2649999 | 278664 |
| 1738818900 | 1.2625 | -0 | -0.20 | 1.2649999 | 1.27 | 1.26 | 348991 |
| 1738732500 | 1.2649999 | 0 | 0.20 | 1.2649999 | 1.27 | 1.26 | 400611 |
| 1738646100 | 1.2625 | -0 | -0.20 | 1.27 | 1.29 | 1.26 | 888138 |
| 1738559700 | 1.2649999 | -0.01 | -0.59 | 1.27 | 1.27 | 1.2649999 | 321085 |
| 1738300500 | 1.2725 | -0.01 | -0.97 | 1.28 | 1.29 | 1.27 | 646367 |
| 1738214100 | 1.285 | 0.02 | 1.58 | 1.27 | 1.285 | 1.2649999 | 612824 |
| 1738127700 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.26 | 742888 |
| 1738041300 | 1.2649999 | 0 | 0.20 | 1.26 | 1.2649999 | 1.26 | 231395 |
| 1737695700 | 1.2625 | 0 | 0.20 | 1.27 | 1.275 | 1.26 | 446088 |
| 1737609300 | 1.26 | -0.01 | -0.40 | 1.26 | 1.275 | 1.26 | 606989 |
| 1737522900 | 1.2649999 | 0 | 0.40 | 1.27 | 1.275 | 1.2649999 | 356776 |
| 1737436500 | 1.26 | 0.01 | 0.80 | 1.26 | 1.275 | 1.2525 | 1060739 |
| 1737350100 | 1.25 | 0 | 0.00 | 1.26 | 1.2649999 | 1.25 | 343421 |
| 1737090900 | 1.25 | -0.01 | -0.40 | 1.2649999 | 1.27 | 1.25 | 487680 |
| 1737004500 | 1.2549999 | -0.01 | -0.79 | 1.2649999 | 1.275 | 1.2549999 | 537873 |
| 1736918100 | 1.2649999 | 0.01 | 0.80 | 1.26 | 1.2649999 | 1.2549999 | 288607 |
| 1736831700 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.26 | 1.245 | 364483 |
| 1736745300 | 1.2549999 | 0 | 0.00 | 1.25 | 1.2549999 | 1.25 | 451850 |
| 1736486100 | 1.2549999 | 0.01 | 0.80 | 1.25 | 1.2549999 | 1.245 | 328721 |
| 1736399700 | 1.245 | -0.01 | -0.40 | 1.25 | 1.2549999 | 1.245 | 294308 |
| 1736313300 | 1.25 | 0.01 | 0.81 | 1.25 | 1.2549999 | 1.245 | 291306 |
| 1736226900 | 1.24 | -0.01 | -0.40 | 1.25 | 1.25 | 1.24 | 339436 |
| 1736140500 | 1.245 | 0 | 0.00 | 1.245 | 1.25 | 1.245 | 319432 |
| 1735881300 | 1.245 | 0.01 | 0.40 | 1.245 | 1.245 | 1.24 | 80229 |
| 1735794900 | 1.24 | 0 | 0.00 | 1.24 | 1.245 | 1.24 | 95409 |
| 1735617660 | 1.24 | -0.01 | -0.40 | 1.245 | 1.25 | 1.24 | 185722 |
| 1735535700 | 1.245 | -0 | -0.20 | 1.245 | 1.245 | 1.24 | 390058 |
| 1735276500 | 1.2475 | 0 | 0.20 | 1.25 | 1.25 | 1.24 | 244615 |
| 1735014060 | 1.245 | -0.01 | -0.40 | 1.245 | 1.25 | 1.2425 | 69370 |
| 1734930900 | 1.25 | 0.01 | 1.01 | 1.24 | 1.25 | 1.24 | 535664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
