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 | 0.632911392405 | 1.58 | 1.605 | 1.57 | 548592 | 1.58384968 | DE |
| 4 | 0.055 | 3.58306188925 | 1.535 | 1.605 | 1.525 | 676470 | 1.57014071 | DE |
| 12 | 0.08 | 5.29801324503 | 1.51 | 1.605 | 1.485 | 783491 | 1.52512581 | DE |
| 26 | 0.095 | 6.35451505017 | 1.495 | 1.63 | 1.475 | 874992 | 1.54849172 | DE |
| 52 | 0.04 | 2.58064516129 | 1.55 | 1.675 | 1.42 | 935977 | 1.54198638 | DE |
| 156 | -0.64 | -28.6995515695 | 2.23 | 2.32 | 1.39 | 1043901 | 1.71905186 | DE |
| 260 | -0.72 | -31.1688311688 | 2.31 | 2.4 | 1.39 | 965514 | 1.87397538 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 1.59 | 0.01 | 0.32 | 1.59 | 1.6 | 1.585 | 392550 |
| 1737004500 | 1.585 | 0.01 | 0.63 | 1.58 | 1.595 | 1.58 | 729723 |
| 1736918100 | 1.575 | -0.01 | -0.32 | 1.575 | 1.59 | 1.57 | 435153 |
| 1736831700 | 1.58 | 0.01 | 0.32 | 1.58 | 1.585 | 1.57 | 512578 |
| 1736745300 | 1.575 | -0.02 | -0.94 | 1.59 | 1.59 | 1.575 | 621310 |
| 1736486100 | 1.59 | -0.01 | -0.31 | 1.6 | 1.6 | 1.585 | 353387 |
| 1736399700 | 1.595 | 0.01 | 0.95 | 1.58 | 1.605 | 1.58 | 820530 |
| 1736313300 | 1.58 | 0 | 0.00 | 1.58 | 1.59 | 1.575 | 928233 |
| 1736226900 | 1.58 | -0.01 | -0.32 | 1.585 | 1.59 | 1.58 | 685743 |
| 1736140500 | 1.585 | -0.01 | -0.31 | 1.59 | 1.6 | 1.585 | 698511 |
| 1735881300 | 1.59 | -0.01 | -0.63 | 1.59 | 1.6 | 1.585 | 777796 |
| 1735794900 | 1.6 | 0.04 | 2.24 | 1.57 | 1.6 | 1.565 | 803776 |
| 1735617660 | 1.565 | 0 | 0.00 | 1.57 | 1.575 | 1.565 | 276996 |
| 1735535700 | 1.565 | 0 | 0.00 | 1.56 | 1.565 | 1.55 | 936966 |
| 1735276500 | 1.565 | 0 | 0.00 | 1.56 | 1.57 | 1.56 | 310184 |
| 1735014060 | 1.565 | 0.01 | 0.97 | 1.55 | 1.565 | 1.55 | 379009 |
| 1734930900 | 1.55 | 0.02 | 0.98 | 1.54 | 1.555 | 1.54 | 696800 |
| 1734671700 | 1.535 | 0 | 0.00 | 1.54 | 1.545 | 1.53 | 676675 |
| 1734585300 | 1.535 | -0.01 | -0.81 | 1.535 | 1.54 | 1.525 | 1586347 |
| 1734498900 | 1.5475 | 0.01 | 0.81 | 1.54 | 1.56 | 1.535 | 1066774 |
| 1734412500 | 1.535 | 0 | 0.33 | 1.525 | 1.54 | 1.52 | 1135234 |
| 1734326100 | 1.53 | -0.01 | -0.65 | 1.53 | 1.535 | 1.52 | 1288216 |
| 1734066900 | 1.54 | 0.01 | 0.33 | 1.535 | 1.54 | 1.53 | 689727 |
| 1733980500 | 1.535 | 0 | 0.33 | 1.535 | 1.54 | 1.53 | 488727 |
| 1733894100 | 1.53 | -0.01 | -0.33 | 1.53 | 1.54 | 1.53 | 966423 |
| 1733807700 | 1.535 | 0 | 0.33 | 1.535 | 1.545 | 1.53 | 1001699 |
| 1733721300 | 1.53 | -0.01 | -0.65 | 1.54 | 1.545 | 1.53 | 779100 |
| 1733462100 | 1.54 | 0.04 | 2.33 | 1.53 | 1.55 | 1.525 | 1370599 |
| 1733375700 | 1.5049999 | -0.01 | -0.66 | 1.52 | 1.53 | 1.5049999 | 1364947 |
| 1733289300 | 1.5149999 | 0.01 | 0.66 | 1.5049999 | 1.52 | 1.5 | 918323 |
| 1733202900 | 1.5049999 | -0.01 | -0.33 | 1.52 | 1.52 | 1.5049999 | 562284 |
| 1733116500 | 1.51 | 0.01 | 1.00 | 1.5149999 | 1.52 | 1.51 | 1314840 |
| 1732857300 | 1.495 | 0 | 0.00 | 1.495 | 1.5049999 | 1.495 | 525413 |
| 1732770900 | 1.495 | 0.01 | 0.34 | 1.5 | 1.51 | 1.49 | 1177650 |
| 1732684500 | 1.49 | -0.01 | -0.67 | 1.495 | 1.5049999 | 1.49 | 732111 |
| 1732598100 | 1.5 | 0 | 0.00 | 1.5049999 | 1.51 | 1.495 | 956898 |
| 1732511700 | 1.5 | 0 | 0.33 | 1.495 | 1.5049999 | 1.49 | 669986 |
| 1732252500 | 1.495 | -0 | -0.17 | 1.495 | 1.5 | 1.49 | 777418 |
| 1732166100 | 1.4975 | 0 | 0.17 | 1.5 | 1.51 | 1.495 | 591993 |
| 1732079700 | 1.495 | -0.02 | -0.99 | 1.51 | 1.5149999 | 1.495 | 1473059 |
| 1731993300 | 1.51 | 0.01 | 0.33 | 1.51 | 1.5149999 | 1.5049999 | 353990 |
| 1731906900 | 1.5049999 | 0 | 0.00 | 1.51 | 1.5149999 | 1.5049999 | 533599 |
| 1731647700 | 1.5049999 | 0 | 0.00 | 1.51 | 1.52 | 1.5049999 | 1028472 |
| 1731561300 | 1.5049999 | 0 | 0.00 | 1.51 | 1.5149999 | 1.5 | 483829 |
| 1731474900 | 1.5049999 | -0.02 | -0.99 | 1.51 | 1.52 | 1.5 | 581791 |
| 1731388500 | 1.52 | 0.01 | 0.66 | 1.51 | 1.525 | 1.51 | 530283 |
| 1731302100 | 1.51 | 0.01 | 0.67 | 1.51 | 1.5149999 | 1.5 | 1282742 |
| 1731042900 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 967870 |
| 1730956500 | 1.5 | 0.01 | 1.01 | 1.49 | 1.5 | 1.49 | 970265 |
| 1730870100 | 1.485 | -0.01 | -0.34 | 1.49 | 1.495 | 1.485 | 890783 |
| 1730783700 | 1.49 | 0 | 0.00 | 1.49 | 1.495 | 1.49 | 561558 |
| 1730697300 | 1.49 | 0 | 0.34 | 1.49 | 1.495 | 1.485 | 623054 |
| 1730438100 | 1.485 | 0 | 0.00 | 1.49 | 1.49 | 1.485 | 664340 |
| 1730351700 | 1.485 | -0.01 | -0.67 | 1.495 | 1.5 | 1.485 | 608358 |
| 1730265300 | 1.495 | 0.01 | 0.34 | 1.49 | 1.5 | 1.4875 | 435761 |
| 1730178900 | 1.49 | -0 | -0.17 | 1.5 | 1.5049999 | 1.49 | 588148 |
| 1730092500 | 1.4925 | -0.01 | -0.50 | 1.5 | 1.5049999 | 1.49 | 627550 |
| 1729833300 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5 | 730853 |
| 1729746900 | 1.51 | 0.01 | 0.33 | 1.51 | 1.51 | 1.4975 | 844309 |
| 1729660500 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.5225 | 1.5049999 | 993158 |
| 1729574100 | 1.51 | -0.03 | -1.63 | 1.53 | 1.53 | 1.51 | 1017886 |
| 1729487700 | 1.535 | -0.09 | -5.25 | 1.52 | 1.54 | 1.51 | 3496735 |
| 1729228500 | 1.62 | 0.01 | 0.31 | 1.615 | 1.62 | 1.61 | 1983850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
