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 | 0.0035 | 0.183390096935 | 1.9085 | 1.9455 | 1.8365 | 10986033 | 1.90289466 | DE |
| 4 | 0.0315 | 1.67508641319 | 1.8805 | 1.9455 | 1.8365 | 9407112 | 1.887112 | DE |
| 12 | 0.117 | 6.51810584958 | 1.795 | 2.034 | 1.782 | 12606652 | 1.91147997 | DE |
| 26 | 0.095 | 5.228398459 | 1.817 | 2.034 | 1.6085 | 13453061 | 1.79576807 | DE |
| 52 | 0.239 | 14.2857142857 | 1.673 | 2.034 | 1.6085 | 11014391 | 1.79886934 | DE |
| 156 | 0.2035 | 11.9110330699 | 1.7085 | 2.034 | 0.9404 | 10161324 | 1.60809105 | DE |
| 260 | 0.272 | 16.5853658537 | 1.64 | 2.034 | 0.9404 | 10769284 | 1.53566488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 1.913 | -0.03 | -1.39 | 1.9355 | 1.9435 | 1.913 | 9371040 |
| 1721318100 | 1.94 | 0.02 | 0.88 | 1.924 | 1.9455 | 1.9185 | 12987522 |
| 1721231700 | 1.923 | 0.07 | 3.58 | 1.856 | 1.926 | 1.855 | 15841927 |
| 1721145300 | 1.8565 | -0.01 | -0.77 | 1.86 | 1.863 | 1.8365 | 6776110 |
| 1721058900 | 1.871 | -0.01 | -0.58 | 1.882 | 1.8825 | 1.8655 | 7477926 |
| 1720799700 | 1.882 | -0.02 | -0.87 | 1.9085 | 1.9095 | 1.8745 | 11846678 |
| 1720713300 | 1.8985 | 0.01 | 0.42 | 1.8995 | 1.911 | 1.8775 | 9199197 |
| 1720626900 | 1.8905 | 0.02 | 1.07 | 1.8795 | 1.8965 | 1.872 | 5619424 |
| 1720540500 | 1.8705 | -0.01 | -0.32 | 1.8735 | 1.88 | 1.8645 | 6636285 |
| 1720454100 | 1.8765 | -0.01 | -0.32 | 1.8765 | 1.8965 | 1.8715 | 7376749 |
| 1720194900 | 1.8825 | 0 | 0.19 | 1.882 | 1.893 | 1.8665 | 5552471 |
| 1720108500 | 1.879 | 0 | 0.24 | 1.873 | 1.88 | 1.8635 | 4446046 |
| 1720022100 | 1.8745 | 0.02 | 0.81 | 1.866 | 1.883 | 1.8645 | 6501090 |
| 1719935700 | 1.8595 | -0.04 | -1.85 | 1.88 | 1.882 | 1.858 | 8725862 |
| 1719849300 | 1.8945 | 0.04 | 1.88 | 1.882 | 1.9125 | 1.879 | 10173545 |
| 1719590100 | 1.8595 | -0.01 | -0.64 | 1.8665 | 1.8785 | 1.856 | 6221374 |
| 1719503700 | 1.8715 | -0.02 | -1.14 | 1.899 | 1.9065 | 1.868 | 5685932 |
| 1719417300 | 1.893 | -0.02 | -0.89 | 1.9195 | 1.9195 | 1.876 | 7749383 |
| 1719330900 | 1.91 | 0.01 | 0.55 | 1.897 | 1.923 | 1.8925 | 11298340 |
| 1719244500 | 1.8995 | 0.03 | 1.88 | 1.8665 | 1.9055 | 1.8595 | 9240090 |
| 1718985300 | 1.8645 | -0.02 | -1.14 | 1.8805 | 1.891 | 1.861 | 28786283 |
| 1718898900 | 1.886 | 0.05 | 2.81 | 1.839 | 1.8945 | 1.832 | 11268663 |
| 1718812500 | 1.8345 | -0 | -0.05 | 1.839 | 1.8505 | 1.83 | 6510764 |
| 1718726100 | 1.8355 | 0 | 0.03 | 1.856 | 1.863 | 1.831 | 11119338 |
| 1718639700 | 1.835 | -0.01 | -0.60 | 1.858 | 1.8605 | 1.8185 | 10433789 |
| 1718380500 | 1.846 | -0.07 | -3.40 | 1.9095 | 1.9115 | 1.828 | 19275322 |
| 1718294100 | 1.911 | -0.01 | -0.31 | 1.9135 | 1.93 | 1.902 | 7882716 |
| 1718207700 | 1.917 | 0.05 | 2.54 | 1.8725 | 1.926 | 1.866 | 13245666 |
| 1718121300 | 1.8695 | -0.05 | -2.78 | 1.9285 | 1.937 | 1.8485 | 15017203 |
| 1718034900 | 1.923 | -0.01 | -0.31 | 1.9265 | 1.931 | 1.912 | 7005718 |
| 1717775700 | 1.929 | -0.05 | -2.62 | 1.9845 | 1.994 | 1.917 | 15350474 |
| 1717689300 | 1.981 | -0.01 | -0.33 | 1.9865 | 1.993 | 1.9445 | 11923542 |
| 1717602900 | 1.9875 | 0.02 | 1.17 | 1.9725 | 1.9985 | 1.967 | 11261187 |
| 1717516500 | 1.9645 | 0.01 | 0.33 | 1.95 | 1.968 | 1.9415 | 17631293 |
| 1717430100 | 1.958 | 0.03 | 1.32 | 1.94 | 1.9595 | 1.9335 | 12195597 |
| 1717170900 | 1.9325 | 0.01 | 0.57 | 1.9235 | 1.9395 | 1.9145 | 13038058 |
| 1717084500 | 1.9215 | 0.03 | 1.53 | 1.896 | 1.927 | 1.89 | 9783005 |
| 1716998100 | 1.8925 | -0.01 | -0.63 | 1.89 | 1.907 | 1.88 | 12864694 |
| 1716911700 | 1.9045 | -0 | -0.08 | 1.9115 | 1.9155 | 1.899 | 8892809 |
| 1716825300 | 1.906 | 0.02 | 1.03 | 1.88 | 1.909 | 1.8745 | 7840378 |
| 1716566100 | 1.8865 | -0.01 | -0.55 | 1.89 | 1.9015 | 1.873 | 9230216 |
| 1716479700 | 1.897 | -0.02 | -1.17 | 1.9245 | 1.9245 | 1.8905 | 12517305 |
| 1716393300 | 1.9195 | -0 | -0.03 | 1.925 | 1.9265 | 1.889 | 12689610 |
| 1716306900 | 1.92 | 0 | 0.03 | 1.921 | 1.923 | 1.887 | 12231106 |
| 1716220500 | 1.9195 | -0.1 | -4.88 | 1.94 | 1.949 | 1.9175 | 17475043 |
| 1715961300 | 2.0179999 | -0.01 | -0.30 | 2.021 | 2.0339999 | 2.008 | 16921106 |
| 1715874900 | 2.024 | 0.01 | 0.70 | 2.0139999 | 2.025 | 2.0059999 | 13877826 |
| 1715788500 | 2.0099999 | 0.03 | 1.57 | 1.9935 | 2.021 | 1.9685 | 32469600 |
| 1715702100 | 1.979 | 0.01 | 0.28 | 1.9615 | 2.017 | 1.951 | 27857989 |
| 1715615700 | 1.9735 | 0.05 | 2.68 | 1.9265 | 1.9785 | 1.924 | 21785909 |
| 1715356500 | 1.922 | 0.01 | 0.29 | 1.9305 | 1.946 | 1.92 | 18455436 |
| 1715270100 | 1.9165 | 0.01 | 0.39 | 1.91 | 1.924 | 1.8945 | 13657677 |
| 1715183700 | 1.909 | 0.02 | 0.85 | 1.897 | 1.913 | 1.887 | 15924147 |
| 1715097300 | 1.893 | 0.01 | 0.72 | 1.882 | 1.9075 | 1.8805 | 14180804 |
| 1715010900 | 1.8795 | 0.02 | 0.91 | 1.8785 | 1.89 | 1.868 | 9229183 |
| 1714751700 | 1.8625 | -0.02 | -1.27 | 1.8965 | 1.911 | 1.86 | 14322920 |
| 1714665300 | 1.8865 | 0.02 | 1.21 | 1.8585 | 1.9025 | 1.8555 | 18235720 |
| 1714492500 | 1.864 | -0.01 | -0.59 | 1.88 | 1.8875 | 1.854 | 12972657 |
| 1714406100 | 1.875 | 0.08 | 4.63 | 1.7985 | 1.875 | 1.797 | 28021595 |
| 1714146900 | 1.792 | -0 | -0.22 | 1.795 | 1.8 | 1.782 | 11054186 |
| 1714060500 | 1.796 | -0.02 | -1.02 | 1.8245 | 1.826 | 1.7775 | 13586580 |
| 1713974100 | 1.8145 | 0 | 0.00 | 1.81 | 1.816 | 1.791 | 15181281 |
| 1713887700 | 1.8145 | 0.06 | 3.63 | 1.76 | 1.8245 | 1.7445 | 55206674 |
| 1713801300 | 1.751 | 0.02 | 1.30 | 1.7345 | 1.754 | 1.7185 | 15615210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
