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 | -0.04 | -3.38983050847 | 1.18 | 1.18 | 1.095 | 27003 | 1.14713814 | DE |
| 4 | -0.025 | -2.14592274678 | 1.165 | 1.25 | 1.095 | 56267 | 1.18431239 | DE |
| 12 | 0.185 | 19.3717277487 | 0.955 | 1.25 | 0.935 | 81213 | 1.08741452 | DE |
| 26 | 0.26 | 29.5454545455 | 0.88 | 1.25 | 0.845 | 57936 | 1.02500622 | DE |
| 52 | 0.365 | 47.0967741935 | 0.775 | 1.25 | 0.71 | 46109 | 0.95112575 | DE |
| 156 | 0.12 | 11.7647058824 | 1.02 | 1.25 | 0.71 | 36334 | 0.89186936 | DE |
| 260 | 0.29 | 34.1176470588 | 0.85 | 1.25 | 0.65 | 43007 | 0.86662447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736313300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1736226900 | 1.11 | -0.03 | -2.63 | 1.12 | 1.12 | 1.11 | 9838 |
| 1736140500 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.095 | 20198 |
| 1735881300 | 1.15 | -0.01 | -0.43 | 1.15 | 1.175 | 1.15 | 20696 |
| 1735794900 | 1.155 | 0.01 | 0.43 | 1.18 | 1.18 | 1.15 | 57278 |
| 1735617660 | 1.15 | -0.04 | -2.95 | 1.18 | 1.18 | 1.15 | 48367 |
| 1735535700 | 1.185 | 0.02 | 1.28 | 1.18 | 1.185 | 1.15 | 85158 |
| 1735276500 | 1.17 | -0 | -0.21 | 1.17 | 1.17 | 1.15 | 72032 |
| 1735014060 | 1.1725 | 0.02 | 1.96 | 1.15 | 1.19 | 1.15 | 20345 |
| 1734930900 | 1.15 | -0.03 | -2.54 | 1.16 | 1.18 | 1.145 | 109203 |
| 1734671700 | 1.18 | 0.02 | 2.16 | 1.185 | 1.185 | 1.18 | 13578 |
| 1734585300 | 1.155 | -0.03 | -2.53 | 1.165 | 1.17 | 1.155 | 43515 |
| 1734498900 | 1.185 | -0.01 | -0.84 | 1.19 | 1.19 | 1.18 | 13883 |
| 1734412500 | 1.195 | 0.02 | 1.27 | 1.18 | 1.205 | 1.18 | 84330 |
| 1734326100 | 1.18 | -0.02 | -1.26 | 1.195 | 1.195 | 1.18 | 15619 |
| 1734066900 | 1.195 | -0.02 | -1.24 | 1.2 | 1.2 | 1.18 | 8270 |
| 1733980500 | 1.21 | -0.01 | -0.82 | 1.225 | 1.225 | 1.2 | 89100 |
| 1733894100 | 1.22 | 0.07 | 6.09 | 1.165 | 1.25 | 1.15 | 245126 |
| 1733807700 | 1.15 | 0.02 | 1.77 | 1.135 | 1.165 | 1.1299999 | 508356 |
| 1733721300 | 1.1299999 | 0 | 0.00 | 1.135 | 1.1399999 | 1.115 | 72153 |
| 1733462100 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 72216 |
| 1733375700 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.11 | 1396 |
| 1733289300 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.11 | 49771 |
| 1733202900 | 1.11 | -0.01 | -0.45 | 1.115 | 1.125 | 1.11 | 70121 |
| 1733116500 | 1.115 | 0.01 | 0.90 | 1.095 | 1.12 | 1.09 | 61958 |
| 1732857300 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 10369 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
