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 | 0.005 | 0.492610837438 | 1.015 | 1.065 | 0.99 | 1433391 | 1.04032583 | DE |
| 4 | -0.05 | -4.67289719626 | 1.07 | 1.085 | 0.985 | 1428583 | 1.03069063 | DE |
| 12 | -0.015 | -1.44927536232 | 1.035 | 1.095 | 0.985 | 1401949 | 1.03670603 | DE |
| 26 | -0.02 | -1.92307692308 | 1.04 | 1.33 | 0.985 | 1860961 | 1.09028046 | DE |
| 52 | -0.605 | -37.2307692308 | 1.625 | 1.64 | 0.985 | 1501492 | 1.14569465 | DE |
| 156 | -3.18 | -75.7142857143 | 4.2 | 4.39 | 0.985 | 1727753 | 1.95375341 | DE |
| 260 | -3.08 | -75.1219512195 | 4.1 | 5.14 | 0.985 | 1557097 | 2.6309698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 1.02 | 0.01 | 0.99 | 1.0049999 | 1.025 | 0.99 | 1982004 |
| 1724307300 | 1.01 | -0.02 | -1.94 | 1.02 | 1.03 | 1.0049999 | 1461333 |
| 1724220900 | 1.03 | 0.01 | 0.49 | 1.03 | 1.035 | 1.0125 | 1145657 |
| 1724134500 | 1.025 | -0.03 | -2.84 | 1.055 | 1.065 | 1.025 | 1147324 |
| 1724048100 | 1.055 | 0.01 | 1.44 | 1.035 | 1.0575 | 1.03 | 1372493 |
| 1723788900 | 1.04 | -0.01 | -0.48 | 1.03 | 1.045 | 1.02 | 1418631 |
| 1723702500 | 1.045 | 0.02 | 2.45 | 1.0149999 | 1.045 | 1.01 | 2082849 |
| 1723616100 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 1 | 1446653 |
| 1723529700 | 1.01 | -0.01 | -0.49 | 1.0149999 | 1.02 | 1 | 1835596 |
| 1723443300 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.02 | 1.0049999 | 626519 |
| 1723184100 | 1.0149999 | 0.01 | 1.50 | 1.0049999 | 1.0149999 | 0.995 | 1384218 |
| 1723097700 | 1 | -0.02 | -1.96 | 1 | 1.0149999 | 0.985 | 1170401 |
| 1723011300 | 1.02 | 0.03 | 2.51 | 1 | 1.02 | 0.985 | 1301919 |
| 1722924900 | 0.995 | -0.015 | -1.49 | 1 | 1.0149999 | 0.99 | 2862630 |
| 1722838500 | 1.01 | -0.04 | -3.35 | 1.025 | 1.03 | 1.01 | 1805868 |
| 1722579300 | 1.045 | -0.03 | -2.34 | 1.065 | 1.065 | 1.035 | 1271514 |
| 1722492900 | 1.07 | 0 | 0.00 | 1.065 | 1.085 | 1.06 | 1139628 |
| 1722406500 | 1.07 | 0.04 | 3.63 | 1.035 | 1.07 | 1.035 | 1592086 |
| 1722320100 | 1.0325 | -0.01 | -1.20 | 1.04 | 1.045 | 1.0225 | 1612301 |
| 1722233700 | 1.045 | -0.01 | -0.95 | 1.05 | 1.055 | 1.04 | 920754 |
| 1721974500 | 1.055 | -0.01 | -0.47 | 1.055 | 1.0674999 | 1.05 | 1542805 |
| 1721888100 | 1.06 | -0.02 | -1.62 | 1.07 | 1.08 | 1.055 | 891815 |
| 1721801700 | 1.0774999 | 0.01 | 1.17 | 1.065 | 1.08 | 1.065 | 955615 |
| 1721715300 | 1.065 | 0 | 0.00 | 1.065 | 1.07 | 1.0625 | 514475 |
| 1721628900 | 1.065 | 0.01 | 0.95 | 1.055 | 1.07 | 1.055 | 709760 |
| 1721369700 | 1.055 | 0 | 0.00 | 1.04 | 1.06 | 1.04 | 575800 |
| 1721283300 | 1.055 | 0.01 | 0.96 | 1.04 | 1.055 | 1.035 | 877130 |
| 1721196900 | 1.045 | 0.01 | 1.46 | 1.035 | 1.045 | 1.03 | 472331 |
| 1721110500 | 1.03 | -0.01 | -0.96 | 1.045 | 1.05 | 1.03 | 1005805 |
| 1721024100 | 1.04 | -0.01 | -0.48 | 1.05 | 1.055 | 1.025 | 1067801 |
| 1720764900 | 1.045 | 0.01 | 0.97 | 1.04 | 1.06 | 1.035 | 1020225 |
| 1720678500 | 1.035 | -0.03 | -2.36 | 1.06 | 1.0625 | 1.0149999 | 3078426 |
| 1720592100 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.055 | 656013 |
| 1720505700 | 1.06 | 0.02 | 1.92 | 1.045 | 1.06 | 1.035 | 754857 |
| 1720419300 | 1.04 | -0.03 | -2.35 | 1.065 | 1.065 | 1.035 | 1177450 |
| 1720160100 | 1.065 | 0.01 | 0.95 | 1.055 | 1.0725 | 1.045 | 829911 |
| 1720073700 | 1.055 | 0.01 | 1.44 | 1.05 | 1.07 | 1.045 | 964152 |
| 1719987300 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.04 | 940519 |
| 1719900900 | 1.07 | 0.01 | 0.94 | 1.05 | 1.07 | 1.04 | 1024141 |
| 1719814500 | 1.06 | 0.02 | 1.92 | 1.035 | 1.0674999 | 1.035 | 730696 |
| 1719555300 | 1.04 | -0.03 | -2.80 | 1.075 | 1.075 | 1.035 | 1892893 |
| 1719468900 | 1.07 | 0.01 | 0.94 | 1.06 | 1.085 | 1.045 | 1649803 |
| 1719382500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.065 | 1.05 | 1364010 |
| 1719296100 | 1.065 | 0.02 | 2.16 | 1.045 | 1.07 | 1.045 | 1349548 |
| 1719209700 | 1.0425 | -0.01 | -1.18 | 1.05 | 1.065 | 1.03 | 1103411 |
| 1718950500 | 1.055 | -0.02 | -1.40 | 1.055 | 1.07 | 1.05 | 2626561 |
| 1718864100 | 1.07 | 0.02 | 1.90 | 1.05 | 1.075 | 1.045 | 913010 |
| 1718777700 | 1.05 | -0.02 | -1.87 | 1.065 | 1.065 | 1.04 | 827194 |
| 1718691300 | 1.07 | 0.03 | 2.39 | 1.06 | 1.095 | 1.06 | 1843604 |
| 1718604900 | 1.045 | 0.01 | 0.97 | 1.025 | 1.065 | 1.025 | 3060305 |
| 1718345700 | 1.035 | 0 | 0.00 | 1.03 | 1.035 | 1 | 2516971 |
| 1718259300 | 1.035 | 0.02 | 1.97 | 1.03 | 1.045 | 1.0149999 | 1561914 |
| 1718172900 | 1.0149999 | -0.02 | -1.46 | 1.03 | 1.04 | 1.0049999 | 1403870 |
| 1718086500 | 1.03 | 0.04 | 4.04 | 0.995 | 1.035 | 0.99 | 2961118 |
| 1717740900 | 0.99 | -0.015 | -1.49 | 1 | 1 | 0.99 | 1226376 |
| 1717654500 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0149999 | 0.9925 | 2998986 |
| 1717568100 | 1.0049999 | -0.01 | -0.99 | 1.01 | 1.01 | 0.995 | 1143098 |
| 1717481700 | 1.0149999 | -0.01 | -0.73 | 1.02 | 1.035 | 1.01 | 1184637 |
| 1717395300 | 1.0225 | 0.01 | 1.24 | 1.02 | 1.05 | 1.02 | 1224083 |
| 1717136100 | 1.01 | -0.01 | -0.98 | 1.025 | 1.025 | 1 | 2326387 |
| 1717049700 | 1.02 | -0.01 | -0.49 | 1.035 | 1.04 | 1.0149999 | 1610461 |
| 1716963300 | 1.025 | -0.02 | -1.91 | 1.045 | 1.0475 | 1.02 | 1631394 |
| 1716876900 | 1.045 | -0.01 | -0.95 | 1.06 | 1.06 | 1.0425 | 735731 |
| 1716790500 | 1.055 | 0.01 | 0.96 | 1.055 | 1.07 | 1.05 | 1433065 |
| 1716531300 | 1.045 | -0.01 | -0.95 | 1.04 | 1.0575 | 1.04 | 1711910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
