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 | 0.075 | 7.28155339806 | 1.03 | 1.11 | 1.025 | 157529 | 1.09008435 | DE |
| 4 | 0.115 | 11.6161616162 | 0.99 | 1.11 | 0.97 | 98193 | 1.0557736 | DE |
| 12 | 0.19 | 20.7650273224 | 0.915 | 1.11 | 0.88 | 58668 | 1.00943166 | DE |
| 26 | 0.33 | 42.5806451613 | 0.775 | 1.11 | 0.7425 | 52662 | 0.93976574 | DE |
| 52 | 0.33 | 42.5806451613 | 0.775 | 1.11 | 0.71 | 42118 | 0.8919112 | DE |
| 156 | 0.035 | 3.27102803738 | 1.07 | 1.13 | 0.71 | 34277 | 0.87232609 | DE |
| 260 | 0.235 | 27.0114942529 | 0.87 | 1.135 | 0.65 | 41152 | 0.85468346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 1.105 | 0.02 | 1.84 | 1.09 | 1.11 | 1.09 | 188221 |
| 1732684500 | 1.085 | -0.02 | -1.36 | 1.105 | 1.11 | 1.08 | 230115 |
| 1732598100 | 1.1 | 0.05 | 4.27 | 1.06 | 1.1 | 1.06 | 472896 |
| 1732511700 | 1.055 | 0.02 | 2.43 | 1.04 | 1.055 | 1.04 | 65591 |
| 1732252500 | 1.03 | 0.01 | 0.49 | 1.03 | 1.035 | 1.03 | 4294 |
| 1732166100 | 1.025 | -0.01 | -0.49 | 1.03 | 1.03 | 1.025 | 14748 |
| 1732079700 | 1.03 | -0.02 | -1.90 | 1.03 | 1.03 | 1.02 | 3079 |
| 1731993300 | 1.05 | 0.02 | 1.94 | 1.03 | 1.05 | 1.0275 | 32139 |
| 1731906900 | 1.03 | -0.05 | -4.19 | 1.03 | 1.03 | 1.02 | 10454 |
| 1731647700 | 1.075 | 0.01 | 1.42 | 1.075 | 1.09 | 1.065 | 105568 |
| 1731561300 | 1.06 | 0.05 | 4.43 | 1.025 | 1.1 | 1.025 | 304014 |
| 1731474900 | 1.0149999 | 0.01 | 1.00 | 1.01 | 1.0175 | 1.01 | 17081 |
| 1731388500 | 1.0049999 | -0.02 | -1.95 | 1.025 | 1.025 | 1.0049999 | 59407 |
| 1731302100 | 1.025 | 0.01 | 0.99 | 1.0149999 | 1.025 | 1.01 | 20931 |
| 1731042900 | 1.0149999 | 0 | 0.50 | 1.01 | 1.0149999 | 1.0049999 | 31528 |
| 1730956500 | 1.01 | -0.02 | -1.46 | 1.02 | 1.025 | 1 | 124228 |
| 1730870100 | 1.025 | 0 | 0.49 | 1.0149999 | 1.03 | 1.0149999 | 23848 |
| 1730783700 | 1.02 | 0 | 0.00 | 1.025 | 1.025 | 1.0175 | 7044 |
| 1730697300 | 1.02 | 0.01 | 0.49 | 1.025 | 1.03 | 1 | 99095 |
| 1730438100 | 1.0149999 | 0.03 | 3.05 | 0.99 | 1.03 | 0.985 | 332085 |
| 1730351700 | 0.985 | 0.0025 | 0.25 | 0.99 | 0.99 | 0.97 | 5722 |
| 1730265300 | 0.9825 | 0.0025 | 0.26 | 0.98 | 0.9825 | 0.97 | 16959 |
| 1730178900 | 0.98 | 0.005 | 0.51 | 0.99 | 0.99 | 0.96 | 12054 |
| 1730092500 | 0.975 | 0.01 | 1.04 | 0.965 | 0.98 | 0.96 | 34893 |
| 1729833300 | 0.965 | -0.0125 | -1.28 | 0.97 | 0.97 | 0.96 | 39097 |
| 1729746900 | 0.9775 | -0.0075 | -0.76 | 0.975 | 0.985 | 0.975 | 14101 |
| 1729660500 | 0.985 | 0.0325 | 3.41 | 0.97 | 0.99 | 0.945 | 8998 |
| 1729574100 | 0.9525 | -0.0025 | -0.26 | 0.955 | 0.9575 | 0.95 | 22414 |
| 1729487700 | 0.955 | 0.01 | 1.06 | 0.95 | 0.9825 | 0.95 | 402190 |
| 1729228500 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1729142100 | 0.945 | -0.01 | -1.05 | 0.955 | 0.96 | 0.935 | 32056 |
| 1729055700 | 0.955 | 0.005 | 0.53 | 0.955 | 0.97 | 0.955 | 10220 |
| 1728969300 | 0.95 | -0.02 | -2.06 | 0.955 | 0.955 | 0.95 | 618 |
| 1728882900 | 0.97 | 0.015 | 1.57 | 0.97 | 0.97 | 0.945 | 61281 |
| 1728623700 | 0.955 | 0.025 | 2.69 | 0.955 | 0.955 | 0.955 | 1118 |
| 1728537300 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 46149 |
| 1728450900 | 0.93 | -0.005 | -0.53 | 0.93 | 0.93 | 0.925 | 522 |
| 1728364500 | 0.935 | 0.02 | 2.19 | 0.93 | 0.935 | 0.9225 | 34688 |
| 1728278100 | 0.915 | -0.0075 | -0.81 | 0.93 | 0.93 | 0.915 | 21933 |
| 1728022500 | 0.9225 | -0.0025 | -0.27 | 0.92 | 0.93 | 0.92 | 105551 |
| 1727936100 | 0.925 | 0.005 | 0.54 | 0.9 | 0.925 | 0.9 | 12517 |
| 1727849700 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 3 |
| 1727763300 | 0.92 | -0.01 | -1.08 | 0.93 | 0.93 | 0.915 | 140639 |
| 1727676900 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.9 | 46994 |
| 1727417700 | 0.93 | -0.005 | -0.53 | 0.93 | 0.93 | 0.93 | 17341 |
| 1727331300 | 0.935 | 0 | 0.00 | 0.935 | 0.945 | 0.935 | 1795 |
| 1727244900 | 0.935 | -0.005 | -0.53 | 0.95 | 0.95 | 0.935 | 32236 |
| 1727158500 | 0.94 | 0.005 | 0.53 | 0.94 | 0.94 | 0.94 | 9 |
| 1727072100 | 0.935 | -0.005 | -0.53 | 0.93 | 0.935 | 0.93 | 64211 |
| 1726812900 | 0.94 | 0.005 | 0.53 | 0.935 | 0.94 | 0.93 | 3778 |
| 1726726500 | 0.935 | -0.045 | -4.59 | 0.975 | 0.975 | 0.935 | 7086 |
| 1726640100 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1726553700 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 34069 |
| 1726467300 | 0.98 | 0.055 | 5.95 | 0.98 | 0.98 | 0.98 | 23 |
| 1726208100 | 0.925 | -0.02 | -2.12 | 0.97 | 0.97 | 0.925 | 6621 |
| 1726121700 | 0.945 | 0.025 | 2.72 | 0.945 | 0.96 | 0.945 | 57993 |
| 1726035300 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1725948900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 10000 |
| 1725862500 | 0.92 | 0.04 | 4.55 | 0.9 | 0.92 | 0.88 | 59093 |
| 1725603300 | 0.88 | -0.015 | -1.68 | 0.89 | 0.89 | 0.88 | 1715 |
| 1725516900 | 0.895 | -0.025 | -2.72 | 0.915 | 0.915 | 0.895 | 19243 |
| 1725430500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 1164 |
| 1725344100 | 0.92 | 0.005 | 0.55 | 0.89 | 0.92 | 0.885 | 9243 |
| 1725257700 | 0.915 | -0.02 | -2.14 | 0.93 | 0.93 | 0.885 | 62657 |
| 1724998500 | 0.935 | 0.015 | 1.63 | 0.905 | 0.94 | 0.905 | 2323 |
| 1724912100 | 0.92 | -0.025 | -2.65 | 0.94 | 0.945 | 0.88 | 107056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
