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 | 0.01 | 0.574712643678 | 1.74 | 1.76 | 1.72 | 22241 | 1.74101333 | DE |
| 4 | 0 | 0 | 1.75 | 1.79 | 1.72 | 31600 | 1.74364399 | DE |
| 12 | -0.07 | -3.84615384615 | 1.82 | 1.9 | 1.585 | 74741 | 1.69177166 | DE |
| 26 | -0.45 | -20.4545454545 | 2.2 | 2.2 | 1.585 | 139873 | 1.77547957 | DE |
| 52 | -0.61 | -25.8474576271 | 2.36 | 2.61 | 1.585 | 132125 | 2.02150993 | DE |
| 156 | -1.44 | -45.1410658307 | 3.19 | 3.3 | 1.585 | 95526 | 2.33368655 | DE |
| 260 | -1.69 | -49.1279069767 | 3.44 | 3.85 | 1.585 | 110501 | 2.61388746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 1.745 | 0 | 0.00 | 1.75 | 1.755 | 1.74 | 114905 |
| 1731906900 | 1.745 | 0 | 0.00 | 1.745 | 1.747 | 1.745 | 618 |
| 1731647700 | 1.745 | 0.01 | 0.29 | 1.745 | 1.75 | 1.73 | 9909 |
| 1731561300 | 1.74 | -0 | -0.14 | 1.74 | 1.745 | 1.72 | 42728 |
| 1731474900 | 1.7425 | 0 | 0.14 | 1.745 | 1.76 | 1.74 | 24021 |
| 1731388500 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.74 | 33929 |
| 1731302100 | 1.74 | 0.01 | 0.58 | 1.74 | 1.74 | 1.74 | 23629 |
| 1731042900 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.73 | 17908 |
| 1730956500 | 1.74 | -0.01 | -0.29 | 1.7375 | 1.745 | 1.7375 | 2179 |
| 1730870100 | 1.745 | -0.01 | -0.57 | 1.74 | 1.76 | 1.74 | 13124 |
| 1730783700 | 1.755 | 0 | 0.00 | 1.73 | 1.755 | 1.73 | 3423 |
| 1730697300 | 1.755 | 0.02 | 1.45 | 1.74 | 1.755 | 1.74 | 3824 |
| 1730438100 | 1.73 | -0.02 | -0.86 | 1.73 | 1.77 | 1.73 | 19529 |
| 1730351700 | 1.745 | 0.01 | 0.58 | 1.75 | 1.77 | 1.72 | 71811 |
| 1730265300 | 1.735 | -0.06 | -3.07 | 1.78 | 1.79 | 1.73 | 53683 |
| 1730178900 | 1.79 | 0.04 | 2.29 | 1.74 | 1.79 | 1.74 | 29739 |
| 1730092500 | 1.75 | -0.01 | -0.28 | 1.76 | 1.76 | 1.75 | 20388 |
| 1729833300 | 1.755 | 0.02 | 1.15 | 1.74 | 1.78 | 1.74 | 89816 |
| 1729746900 | 1.735 | -0.01 | -0.29 | 1.74 | 1.74 | 1.725 | 40999 |
| 1729660500 | 1.74 | 0.01 | 0.58 | 1.74 | 1.75 | 1.7275 | 77420 |
| 1729574100 | 1.73 | -0.01 | -0.29 | 1.75 | 1.75 | 1.725 | 53332 |
| 1729487700 | 1.735 | 0 | 0.00 | 1.74 | 1.76 | 1.72 | 48262 |
| 1729228500 | 1.735 | 0.01 | 0.29 | 1.72 | 1.74 | 1.72 | 54941 |
| 1729142100 | 1.73 | 0.01 | 0.87 | 1.76 | 1.76 | 1.705 | 32682 |
| 1729055700 | 1.715 | -0.01 | -0.29 | 1.73 | 1.755 | 1.715 | 83081 |
| 1728969300 | 1.72 | 0 | 0.00 | 1.715 | 1.73 | 1.715 | 15165 |
| 1728882900 | 1.72 | 0 | 0.29 | 1.725 | 1.735 | 1.705 | 23685 |
| 1728623700 | 1.715 | 0.02 | 0.88 | 1.7 | 1.725 | 1.7 | 47417 |
| 1728537300 | 1.7 | -0.02 | -1.16 | 1.705 | 1.72 | 1.685 | 85043 |
| 1728450900 | 1.72 | 0.07 | 4.24 | 1.7 | 1.72 | 1.675 | 62163 |
| 1728364500 | 1.65 | 0.01 | 0.92 | 1.62 | 1.6625 | 1.62 | 15367 |
| 1728278100 | 1.635 | 0.01 | 0.77 | 1.615 | 1.635 | 1.6 | 28350 |
| 1728022500 | 1.6225 | -0.01 | -0.76 | 1.6399999 | 1.67 | 1.585 | 1041865 |
| 1727936100 | 1.635 | -0.04 | -2.10 | 1.66 | 1.695 | 1.635 | 485710 |
| 1727849700 | 1.67 | 0 | 0.00 | 1.665 | 1.68 | 1.655 | 11302 |
| 1727763300 | 1.67 | 0 | 0.30 | 1.67 | 1.68 | 1.65 | 72418 |
| 1727676900 | 1.665 | -0.03 | -1.48 | 1.705 | 1.705 | 1.66 | 86101 |
| 1727417700 | 1.69 | 0 | 0.30 | 1.68 | 1.705 | 1.675 | 50973 |
| 1727331300 | 1.685 | 0 | 0.00 | 1.7 | 1.7075 | 1.685 | 70401 |
| 1727244900 | 1.685 | -0.03 | -1.46 | 1.705 | 1.7075 | 1.685 | 122873 |
| 1727158500 | 1.71 | -0.01 | -0.58 | 1.7 | 1.71 | 1.69 | 64570 |
| 1727072100 | 1.72 | -0.01 | -0.29 | 1.715 | 1.725 | 1.7 | 11388 |
| 1726812900 | 1.725 | 0.01 | 0.29 | 1.73 | 1.74 | 1.705 | 84308 |
| 1726726500 | 1.72 | 0 | 0.00 | 1.705 | 1.7225 | 1.7 | 639974 |
| 1726640100 | 1.72 | 0 | 0.29 | 1.72 | 1.73 | 1.72 | 22568 |
| 1726553700 | 1.715 | 0 | 0.18 | 1.715 | 1.73 | 1.7 | 44339 |
| 1726467300 | 1.712 | -0 | -0.17 | 1.765 | 1.765 | 1.71 | 7967 |
| 1726208100 | 1.715 | -0.03 | -1.44 | 1.74 | 1.74 | 1.705 | 36304 |
| 1726121700 | 1.74 | 0.03 | 1.64 | 1.71 | 1.78 | 1.71 | 90770 |
| 1726035300 | 1.712 | -0.03 | -1.89 | 1.74 | 1.74 | 1.71 | 16306 |
| 1725948900 | 1.745 | 0.03 | 1.75 | 1.725 | 1.75 | 1.715 | 5895 |
| 1725862500 | 1.715 | -0.01 | -0.29 | 1.72 | 1.75 | 1.7 | 38581 |
| 1725603300 | 1.72 | 0 | 0.00 | 1.69 | 1.785 | 1.685 | 66944 |
| 1725516900 | 1.72 | -0.06 | -3.10 | 1.78 | 1.78 | 1.7 | 39583 |
| 1725430500 | 1.775 | -0.04 | -2.20 | 1.815 | 1.815 | 1.77 | 14621 |
| 1725344100 | 1.815 | -0.08 | -3.97 | 1.83 | 1.89 | 1.775 | 38720 |
| 1725257700 | 1.89 | 0.04 | 2.44 | 1.865 | 1.9 | 1.86 | 63689 |
| 1724998500 | 1.845 | 0.01 | 0.54 | 1.85 | 1.87 | 1.825 | 38145 |
| 1724912100 | 1.835 | 0.01 | 0.82 | 1.83 | 1.85 | 1.82 | 4811 |
| 1724825700 | 1.82 | -0.02 | -0.82 | 1.84 | 1.84 | 1.82 | 10518 |
| 1724739300 | 1.835 | 0.01 | 0.82 | 1.82 | 1.865 | 1.82 | 16200 |
| 1724652900 | 1.82 | -0.02 | -1.09 | 1.8 | 1.865 | 1.8 | 26484 |
| 1724393700 | 1.84 | -0.01 | -0.54 | 1.86 | 1.87 | 1.81 | 120020 |
| 1724307300 | 1.85 | 0.12 | 6.94 | 1.77 | 1.85 | 1.76 | 30479 |
| 1724220900 | 1.73 | -0.06 | -3.35 | 1.78 | 1.8 | 1.7 | 213387 |
| 1724134500 | 1.79 | -0.02 | -1.10 | 1.81 | 1.84 | 1.75 | 59209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
