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 | -0.028 | -2.51346499102 | 1.114 | 1.154 | 1.082 | 15600 | 1.10989744 | DE |
| 4 | -0.1 | -8.43170320405 | 1.186 | 1.288 | 1.082 | 45050 | 1.16034961 | DE |
| 12 | -0.082 | -7.02054794521 | 1.168 | 1.302 | 1.082 | 40782 | 1.18406375 | DE |
| 26 | 0.014 | 1.30597014925 | 1.072 | 1.462 | 1.034 | 50060 | 1.23415336 | DE |
| 52 | -0.504 | -31.6981132075 | 1.59 | 1.75 | 1.034 | 46813 | 1.35648504 | DE |
| 156 | 0.777 | 251.45631068 | 0.309 | 1.795 | 0.3 | 122136 | 1.02653935 | DE |
| 260 | 0.773 | 246.96485623 | 0.313 | 1.795 | 0.262 | 98699 | 0.8739606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 1.086 | -0.05 | -4.74 | 1.1259999 | 1.1259999 | 1.082 | 60000 |
| 1741884900 | 1.1399999 | 0.01 | 0.88 | 1.1359999 | 1.1399999 | 1.1359999 | 5000 |
| 1741798500 | 1.1299999 | 0.01 | 0.53 | 1.124 | 1.1299999 | 1.102 | 15500 |
| 1741712100 | 1.124 | 0.03 | 2.37 | 1.098 | 1.1259999 | 1.098 | 3000 |
| 1741625700 | 1.098 | -0.01 | -1.08 | 1.11 | 1.154 | 1.098 | 42500 |
| 1741366500 | 1.11 | 0.01 | 0.91 | 1.114 | 1.114 | 1.1 | 12000 |
| 1741280100 | 1.1 | -0 | -0.18 | 1.1 | 1.11 | 1.1 | 15000 |
| 1741193700 | 1.102 | 0 | 0.18 | 1.11 | 1.12 | 1.1 | 17000 |
| 1741107300 | 1.1 | -0.03 | -3.00 | 1.116 | 1.116 | 1.1 | 30000 |
| 1741020900 | 1.1339999 | -0.01 | -0.53 | 1.1319999 | 1.1399999 | 1.116 | 27500 |
| 1740761700 | 1.1399999 | 0.01 | 0.88 | 1.1259999 | 1.146 | 1.1259999 | 13500 |
| 1740675300 | 1.1299999 | -0.01 | -1.22 | 1.1379999 | 1.15 | 1.12 | 23500 |
| 1740588900 | 1.1439999 | -0.01 | -0.87 | 1.166 | 1.17 | 1.1359999 | 52500 |
| 1740502500 | 1.154 | 0.02 | 1.94 | 1.1399999 | 1.162 | 1.1359999 | 61500 |
| 1740416100 | 1.1319999 | -0.02 | -1.57 | 1.16 | 1.17 | 1.112 | 77000 |
| 1740156900 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.148 | 32000 |
| 1740070500 | 1.15 | -0.01 | -1.20 | 1.178 | 1.21 | 1.15 | 75000 |
| 1739984100 | 1.164 | -0.02 | -2.02 | 1.182 | 1.184 | 1.16 | 40000 |
| 1739897700 | 1.188 | -0.02 | -1.82 | 1.272 | 1.276 | 1.15 | 140500 |
| 1739811300 | 1.21 | 0.04 | 3.42 | 1.208 | 1.288 | 1.192 | 194000 |
| 1739552100 | 1.17 | 0 | 0.00 | 1.186 | 1.19 | 1.17 | 24000 |
| 1739465700 | 1.17 | 0.03 | 2.63 | 1.152 | 1.17 | 1.15 | 27500 |
| 1739379300 | 1.1399999 | -0.01 | -0.52 | 1.1299999 | 1.154 | 1.12 | 59000 |
| 1739292900 | 1.146 | 0.01 | 1.24 | 1.148 | 1.158 | 1.1319999 | 52000 |
| 1739206500 | 1.1319999 | 0.01 | 0.53 | 1.112 | 1.15 | 1.112 | 25000 |
| 1738947300 | 1.1259999 | -0 | -0.18 | 1.1299999 | 1.1299999 | 1.12 | 17500 |
| 1738860900 | 1.1279999 | -0.02 | -1.40 | 1.1299999 | 1.1419999 | 1.12 | 32000 |
| 1738774500 | 1.1439999 | -0.04 | -3.05 | 1.17 | 1.17 | 1.12 | 193000 |
| 1738688100 | 1.18 | 0 | 0.00 | 1.17 | 1.2 | 1.168 | 28500 |
| 1738601700 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 3000 |
| 1738342500 | 1.18 | -0.01 | -0.84 | 1.194 | 1.21 | 1.172 | 27000 |
| 1738256100 | 1.19 | 0.01 | 0.68 | 1.19 | 1.19 | 1.19 | 500 |
| 1738169700 | 1.182 | -0.01 | -0.67 | 1.184 | 1.194 | 1.17 | 22500 |
| 1738083300 | 1.19 | 0 | 0.00 | 1.208 | 1.208 | 1.19 | 38500 |
| 1737996900 | 1.19 | -0.05 | -3.72 | 1.22 | 1.22 | 1.16 | 59500 |
| 1737737700 | 1.236 | 0.04 | 3.52 | 1.202 | 1.236 | 1.202 | 23000 |
| 1737651300 | 1.194 | -0.04 | -3.08 | 1.216 | 1.228 | 1.184 | 55000 |
| 1737564900 | 1.232 | 0 | 0.00 | 1.232 | 1.236 | 1.232 | 8000 |
| 1737478500 | 1.232 | -0 | -0.32 | 1.234 | 1.234 | 1.228 | 10000 |
| 1737392100 | 1.236 | -0.01 | -1.12 | 1.232 | 1.254 | 1.232 | 17500 |
| 1737132900 | 1.25 | 0.03 | 2.63 | 1.218 | 1.26 | 1.212 | 35500 |
| 1737046500 | 1.218 | 0 | 0.00 | 1.2 | 1.236 | 1.2 | 38000 |
| 1736960100 | 1.218 | -0 | -0.33 | 1.232 | 1.254 | 1.2 | 94500 |
| 1736873700 | 1.222 | -0.02 | -1.45 | 1.24 | 1.248 | 1.212 | 51000 |
| 1736787300 | 1.24 | -0 | -0.32 | 1.24 | 1.252 | 1.208 | 31500 |
| 1736528100 | 1.244 | -0.02 | -1.27 | 1.252 | 1.26 | 1.24 | 50500 |
| 1736441700 | 1.26 | -0.01 | -0.47 | 1.288 | 1.29 | 1.25 | 22500 |
| 1736355300 | 1.266 | -0.03 | -2.01 | 1.278 | 1.292 | 1.266 | 21000 |
| 1736268900 | 1.292 | 0.02 | 1.73 | 1.272 | 1.302 | 1.264 | 41500 |
| 1736182500 | 1.27 | 0 | 0.16 | 1.29 | 1.29 | 1.27 | 14500 |
| 1735923300 | 1.268 | -0.01 | -0.94 | 1.282 | 1.282 | 1.256 | 16000 |
| 1735836900 | 1.28 | 0.03 | 2.40 | 1.27 | 1.292 | 1.256 | 59500 |
| 1735577700 | 1.25 | 0.01 | 1.13 | 1.264 | 1.276 | 1.248 | 38000 |
| 1735318500 | 1.236 | 0.05 | 3.87 | 1.19 | 1.24 | 1.19 | 57500 |
| 1734972900 | 1.19 | 0.02 | 1.71 | 1.182 | 1.19 | 1.172 | 5500 |
| 1734713700 | 1.17 | -0.01 | -0.85 | 1.168 | 1.17 | 1.11 | 66000 |
| 1734627300 | 1.18 | -0.02 | -1.34 | 1.184 | 1.188 | 1.162 | 72000 |
| 1734540900 | 1.196 | -0 | -0.33 | 1.196 | 1.2 | 1.19 | 28000 |
| 1734454500 | 1.2 | -0.04 | -2.91 | 1.224 | 1.224 | 1.166 | 54000 |
| 1734368100 | 1.236 | -0.01 | -1.12 | 1.25 | 1.26 | 1.23 | 52500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
