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 | 0.02 | 1.51515151515 | 1.32 | 1.35 | 1.29 | 12257 | 1.34401702 | DE |
| 4 | -0.03 | -2.1897810219 | 1.37 | 1.4 | 1.29 | 7434 | 1.36137547 | DE |
| 12 | -0.13 | -8.84353741497 | 1.47 | 1.555 | 1.27 | 13421 | 1.38176756 | DE |
| 26 | -0.2 | -12.987012987 | 1.54 | 1.75 | 1.27 | 17175 | 1.52527513 | DE |
| 52 | -0.46 | -25.5555555556 | 1.8 | 1.865 | 1.27 | 17103 | 1.57322766 | DE |
| 156 | -7.495 | -84.8330503679 | 8.835 | 8.835 | 1.27 | 11347 | 1.81683616 | DE |
| 260 | -7.495 | -84.8330503679 | 8.835 | 8.835 | 1.27 | 6468 | 1.81683616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 1.34 | -0.01 | -0.74 | 1.32 | 1.34 | 1.32 | 4026 |
| 1741884900 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.33 | 4200 |
| 1741798500 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1741712100 | 1.33 | -0.02 | -1.48 | 1.32 | 1.33 | 1.31 | 11000 |
| 1741625700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1741366500 | 1.35 | 0.01 | 0.75 | 1.32 | 1.35 | 1.29 | 21571 |
| 1741280100 | 1.34 | 0 | 0.00 | 1.34 | 1.35 | 1.32 | 5918 |
| 1741193700 | 1.34 | -0.02 | -1.47 | 1.35 | 1.35 | 1.325 | 4920 |
| 1741107300 | 1.36 | -0.01 | -0.73 | 1.35 | 1.36 | 1.35 | 2918 |
| 1741020900 | 1.37 | 0 | 0.00 | 1.36 | 1.37 | 1.36 | 6400 |
| 1740761700 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1740675300 | 1.37 | -0.01 | -0.72 | 1.345 | 1.37 | 1.345 | 202 |
| 1740588900 | 1.3799999 | 0.01 | 0.73 | 1.385 | 1.385 | 1.365 | 4112 |
| 1740502500 | 1.37 | -0.01 | -0.72 | 1.35 | 1.37 | 1.35 | 5750 |
| 1740416100 | 1.3799999 | 0.03 | 2.22 | 1.375 | 1.3799999 | 1.36 | 6877 |
| 1740156900 | 1.35 | -0.01 | -0.37 | 1.35 | 1.37 | 1.35 | 4650 |
| 1740070500 | 1.355 | -0.01 | -0.37 | 1.37 | 1.37 | 1.325 | 5099 |
| 1739984100 | 1.36 | -0.04 | -2.86 | 1.37 | 1.3899999 | 1.35 | 7442 |
| 1739897700 | 1.4 | 0.02 | 1.45 | 1.355 | 1.4 | 1.355 | 1950 |
| 1739811300 | 1.3799999 | 0 | 0.36 | 1.3799999 | 1.4 | 1.3799999 | 25700 |
| 1739552100 | 1.375 | -0.01 | -0.36 | 1.37 | 1.375 | 1.35 | 7666 |
| 1739465700 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.395 | 1.3799999 | 4069 |
| 1739379300 | 1.36 | -0.01 | -0.73 | 1.36 | 1.3799999 | 1.35 | 3287 |
| 1739292900 | 1.37 | 0.03 | 2.24 | 1.36 | 1.37 | 1.35 | 7463 |
| 1739206500 | 1.34 | -0.03 | -1.83 | 1.35 | 1.365 | 1.34 | 3004 |
| 1738947300 | 1.365 | 0.02 | 1.49 | 1.31 | 1.37 | 1.305 | 17998 |
| 1738860900 | 1.345 | 0.06 | 4.67 | 1.295 | 1.345 | 1.295 | 46531 |
| 1738774500 | 1.285 | 0 | 0.00 | 1.285 | 1.29 | 1.275 | 11156 |
| 1738688100 | 1.285 | -0.02 | -1.15 | 1.3 | 1.3 | 1.27 | 24560 |
| 1738601700 | 1.3 | -0.06 | -4.41 | 1.3799999 | 1.3799999 | 1.295 | 40438 |
| 1738342500 | 1.36 | 0.02 | 1.49 | 1.36 | 1.36 | 1.36 | 150 |
| 1738256100 | 1.34 | -0.01 | -0.74 | 1.36 | 1.375 | 1.34 | 2328 |
| 1738169700 | 1.35 | 0.01 | 0.75 | 1.36 | 1.36 | 1.31 | 6625 |
| 1738083300 | 1.34 | -0.01 | -0.74 | 1.32 | 1.345 | 1.3 | 52120 |
| 1737996900 | 1.35 | -0.01 | -0.74 | 1.415 | 1.415 | 1.31 | 77401 |
| 1737737700 | 1.36 | -0.08 | -5.56 | 1.44 | 1.44 | 1.35 | 52521 |
| 1737651300 | 1.44 | -0.05 | -3.36 | 1.47 | 1.48 | 1.3899999 | 71741 |
| 1737564900 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737478500 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737392100 | 1.49 | -0.03 | -1.97 | 1.52 | 1.52 | 1.455 | 23316 |
| 1737132900 | 1.52 | 0 | 0.00 | 1.525 | 1.525 | 1.52 | 16370 |
| 1737046500 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1736960100 | 1.52 | 0.01 | 0.66 | 1.5 | 1.52 | 1.5 | 8860 |
| 1736873700 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1736787300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 800 |
| 1736528100 | 1.51 | -0.04 | -2.27 | 1.54 | 1.555 | 1.51 | 12334 |
| 1736441700 | 1.545 | 0 | 0.32 | 1.52 | 1.545 | 1.5149999 | 3394 |
| 1736355300 | 1.54 | 0.02 | 1.32 | 1.52 | 1.54 | 1.52 | 1935 |
| 1736268900 | 1.52 | -0.01 | -0.65 | 1.54 | 1.54 | 1.52 | 5800 |
| 1736182500 | 1.53 | 0.03 | 1.66 | 1.5049999 | 1.545 | 1.5049999 | 1095 |
| 1735923300 | 1.5049999 | 0.01 | 1.01 | 1.49 | 1.52 | 1.475 | 4126 |
| 1735836900 | 1.49 | -0.03 | -1.97 | 1.52 | 1.52 | 1.485 | 3900 |
| 1735577700 | 1.52 | 0.02 | 1.33 | 1.5149999 | 1.52 | 1.5149999 | 1370 |
| 1735318500 | 1.5 | 0.03 | 2.04 | 1.47 | 1.5 | 1.45 | 12500 |
| 1734972900 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 700 |
| 1734713700 | 1.47 | -0.05 | -3.29 | 1.47 | 1.47 | 1.47 | 204 |
| 1734627300 | 1.52 | 0.02 | 1.67 | 1.475 | 1.52 | 1.47 | 18603 |
| 1734540900 | 1.495 | -0.01 | -0.33 | 1.48 | 1.495 | 1.465 | 4600 |
| 1734454500 | 1.5 | -0.02 | -1.32 | 1.51 | 1.52 | 1.5 | 9985 |
| 1734368100 | 1.52 | -0.04 | -2.25 | 1.54 | 1.54 | 1.5149999 | 6188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
