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 | -0.035 | -2.47349823322 | 1.415 | 1.415 | 1.365 | 199754 | 1.38277121 | DE |
| 4 | -0.04 | -2.81690140845 | 1.42 | 1.44 | 1.36 | 277747 | 1.41644696 | DE |
| 12 | 0.06 | 4.54545454545 | 1.32 | 1.44 | 1.29 | 307894 | 1.38159519 | DE |
| 26 | 0.07 | 5.34351145038 | 1.31 | 1.44 | 1.265 | 310367 | 1.33922498 | DE |
| 52 | 0.115 | 9.09090909091 | 1.265 | 1.44 | 1.245 | 250022 | 1.31797011 | DE |
| 156 | -0.15 | -9.80392156863 | 1.53 | 1.565 | 1.15 | 223663 | 1.35280723 | DE |
| 260 | -0.18 | -11.5384615385 | 1.56 | 1.76 | 1.05 | 234741 | 1.38339765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 1.3799999 | -0.01 | -0.36 | 1.385 | 1.3899999 | 1.3799999 | 276842 |
| 1718864100 | 1.385 | 0 | 0.00 | 1.3799999 | 1.385 | 1.3799999 | 95770 |
| 1718777700 | 1.385 | 0 | 0.00 | 1.3799999 | 1.385 | 1.3799999 | 333271 |
| 1718691300 | 1.385 | 0.01 | 1.09 | 1.3799999 | 1.385 | 1.3799999 | 291051 |
| 1718604900 | 1.37 | -0.01 | -0.72 | 1.365 | 1.37 | 1.365 | 147655 |
| 1718345700 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.375 | 114519 |
| 1718259300 | 1.3899999 | -0.02 | -1.42 | 1.415 | 1.415 | 1.385 | 112274 |
| 1718172900 | 1.41 | 0.01 | 0.71 | 1.41 | 1.415 | 1.36 | 238131 |
| 1718086500 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.4 | 217089 |
| 1717740900 | 1.42 | -0.01 | -0.35 | 1.425 | 1.425 | 1.42 | 137891 |
| 1717654500 | 1.425 | 0 | 0.00 | 1.425 | 1.43 | 1.425 | 152280 |
| 1717568100 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.42 | 475908 |
| 1717481700 | 1.425 | 0 | 0.00 | 1.425 | 1.43 | 1.42 | 396330 |
| 1717395300 | 1.425 | 0.01 | 0.35 | 1.425 | 1.43 | 1.425 | 50939 |
| 1717136100 | 1.42 | -0.01 | -0.35 | 1.425 | 1.425 | 1.42 | 290477 |
| 1717049700 | 1.425 | -0.01 | -0.35 | 1.43 | 1.435 | 1.425 | 251453 |
| 1716963300 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.425 | 548998 |
| 1716876900 | 1.44 | 0.01 | 1.05 | 1.43 | 1.44 | 1.43 | 402595 |
| 1716790500 | 1.425 | 0 | 0.00 | 1.42 | 1.435 | 1.42 | 383757 |
| 1716531300 | 1.425 | 0 | 0.18 | 1.42 | 1.425 | 1.415 | 491761 |
| 1716444900 | 1.4225 | 0 | 0.18 | 1.42 | 1.4225 | 1.415 | 240805 |
| 1716358500 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.415 | 255622 |
| 1716272100 | 1.42 | 0.01 | 1.07 | 1.41 | 1.42 | 1.41 | 497752 |
| 1716185700 | 1.405 | 0.01 | 0.36 | 1.4 | 1.41 | 1.4 | 372464 |
| 1715926500 | 1.4 | -0 | -0.18 | 1.4 | 1.405 | 1.395 | 694146 |
| 1715840100 | 1.4025 | 0.01 | 0.90 | 1.3899999 | 1.41 | 1.3899999 | 787862 |
| 1715753700 | 1.3899999 | 0 | 0.36 | 1.385 | 1.395 | 1.385 | 310347 |
| 1715667300 | 1.385 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.385 | 313398 |
| 1715580900 | 1.3899999 | 0 | 0.36 | 1.385 | 1.3899999 | 1.385 | 229843 |
| 1715321700 | 1.385 | -0 | -0.18 | 1.385 | 1.3899999 | 1.3799999 | 234015 |
| 1715235300 | 1.3875 | -0.01 | -0.54 | 1.3899999 | 1.3899999 | 1.385 | 234457 |
| 1715148900 | 1.395 | 0.01 | 0.72 | 1.3899999 | 1.395 | 1.385 | 412704 |
| 1715062500 | 1.385 | 0.01 | 0.36 | 1.385 | 1.3899999 | 1.385 | 271958 |
| 1714976100 | 1.3799999 | 0 | 0.00 | 1.385 | 1.385 | 1.3799999 | 127397 |
| 1714716900 | 1.3799999 | 0 | 0.36 | 1.37 | 1.3799999 | 1.37 | 87895 |
| 1714630500 | 1.375 | 0.01 | 1.10 | 1.37 | 1.375 | 1.36 | 276540 |
| 1714544100 | 1.36 | -0.01 | -0.37 | 1.36 | 1.375 | 1.35 | 214756 |
| 1714457700 | 1.365 | -0.01 | -0.73 | 1.3799999 | 1.3799999 | 1.365 | 323839 |
| 1714371300 | 1.375 | -0.02 | -1.43 | 1.395 | 1.395 | 1.375 | 261252 |
| 1714112100 | 1.395 | 0.08 | 5.68 | 1.3799999 | 1.405 | 1.37 | 1133261 |
| 1713939300 | 1.32 | 0 | 0.00 | 1.325 | 1.33 | 1.32 | 220749 |
| 1713852900 | 1.32 | 0.01 | 0.38 | 1.32 | 1.325 | 1.32 | 156131 |
| 1713766500 | 1.315 | -0.01 | -0.38 | 1.32 | 1.32 | 1.315 | 204205 |
| 1713507300 | 1.32 | -0.01 | -0.38 | 1.32 | 1.32 | 1.315 | 128847 |
| 1713420900 | 1.325 | -0.01 | -0.38 | 1.32 | 1.33 | 1.32 | 158219 |
| 1713334500 | 1.33 | 0.01 | 0.38 | 1.32 | 1.33 | 1.32 | 143969 |
| 1713248100 | 1.325 | -0.01 | -0.38 | 1.32 | 1.325 | 1.315 | 157259 |
| 1713161700 | 1.33 | -0.02 | -1.12 | 1.325 | 1.33 | 1.32 | 166843 |
| 1712902500 | 1.345 | 0 | 0.37 | 1.345 | 1.345 | 1.335 | 161197 |
| 1712816100 | 1.34 | -0.01 | -0.37 | 1.33 | 1.34 | 1.325 | 491903 |
| 1712729700 | 1.345 | 0.01 | 1.13 | 1.33 | 1.345 | 1.33 | 352094 |
| 1712643300 | 1.33 | 0 | 0.00 | 1.325 | 1.33 | 1.32 | 126303 |
| 1712556900 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.32 | 423168 |
| 1712294100 | 1.32 | 0.01 | 0.38 | 1.31 | 1.32 | 1.31 | 210982 |
| 1712207700 | 1.315 | 0 | 0.00 | 1.32 | 1.325 | 1.315 | 638375 |
| 1712121300 | 1.315 | -0.02 | -1.13 | 1.325 | 1.325 | 1.315 | 407898 |
| 1712034900 | 1.33 | 0.02 | 1.53 | 1.315 | 1.33 | 1.315 | 231153 |
| 1711602900 | 1.31 | -0.01 | -0.38 | 1.32 | 1.325 | 1.29 | 661369 |
| 1711516500 | 1.315 | -0.01 | -0.75 | 1.32 | 1.32 | 1.315 | 70030 |
| 1711430100 | 1.325 | -0.01 | -0.38 | 1.33 | 1.335 | 1.32 | 465486 |
| 1711343700 | 1.33 | 0.02 | 1.14 | 1.325 | 1.33 | 1.325 | 210765 |
| 1711084500 | 1.315 | 0 | 0.00 | 1.325 | 1.325 | 1.315 | 338488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
