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 | -0.035 | -2.01149425287 | 1.74 | 1.83 | 1.7 | 14000 | 1.78060714 | DE |
| 4 | 0.03 | 1.79104477612 | 1.675 | 1.83 | 1.61 | 9600 | 1.71360677 | DE |
| 12 | 0.035 | 2.09580838323 | 1.67 | 1.895 | 1.6 | 12561 | 1.70519496 | DE |
| 26 | -0.365 | -17.6328502415 | 2.07 | 2.09 | 1.6 | 8453 | 1.75221669 | DE |
| 52 | -0.405 | -19.1943127962 | 2.11 | 2.35 | 1.6 | 7884 | 1.94306793 | DE |
| 156 | -1.805 | -51.4245014245 | 3.51 | 3.61 | 1.6 | 9546 | 2.35908898 | DE |
| 260 | -1.205 | -41.4089347079 | 2.91 | 4.97 | 1.6 | 18078 | 3.13701486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 1.715 | -0.09 | -4.72 | 1.78 | 1.78 | 1.715 | 8000 |
| 1740761700 | 1.8 | 0.01 | 0.56 | 1.755 | 1.8 | 1.745 | 22000 |
| 1740675300 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.77 | 19000 |
| 1740588900 | 1.78 | 0.02 | 0.85 | 1.78 | 1.81 | 1.76 | 16500 |
| 1740502500 | 1.765 | 0.03 | 2.02 | 1.74 | 1.765 | 1.74 | 4500 |
| 1740416100 | 1.73 | 0.09 | 5.49 | 1.67 | 1.8 | 1.67 | 31500 |
| 1740156900 | 1.6399999 | 0 | 0.00 | 1.625 | 1.695 | 1.625 | 15500 |
| 1740070500 | 1.6399999 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 9000 |
| 1739984100 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.6399999 | 1.625 | 4000 |
| 1739897700 | 1.66 | 0 | 0.00 | 1.645 | 1.72 | 1.645 | 13500 |
| 1739811300 | 1.66 | 0.03 | 2.15 | 1.6299999 | 1.66 | 1.6299999 | 4000 |
| 1739552100 | 1.625 | -0.03 | -1.52 | 1.6399999 | 1.6399999 | 1.625 | 5000 |
| 1739465700 | 1.65 | 0 | 0.30 | 1.65 | 1.65 | 1.65 | 2500 |
| 1739379300 | 1.645 | -0.03 | -1.50 | 1.645 | 1.66 | 1.6399999 | 4500 |
| 1739292900 | 1.67 | -0.02 | -1.18 | 1.69 | 1.715 | 1.6299999 | 16500 |
| 1739206500 | 1.69 | 0.03 | 1.81 | 1.68 | 1.69 | 1.68 | 1500 |
| 1738947300 | 1.66 | -0.02 | -0.90 | 1.665 | 1.665 | 1.65 | 5500 |
| 1738860900 | 1.675 | -0.03 | -1.47 | 1.7 | 1.7 | 1.675 | 3000 |
| 1738774500 | 1.7 | 0.02 | 1.49 | 1.695 | 1.705 | 1.695 | 5500 |
| 1738688100 | 1.675 | -0.03 | -1.47 | 1.675 | 1.675 | 1.675 | 500 |
| 1738601700 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1738342500 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.69 | 8500 |
| 1738256100 | 1.7 | 0.02 | 1.19 | 1.7 | 1.7 | 1.7 | 1000 |
| 1738169700 | 1.68 | 0 | 0.00 | 1.65 | 1.68 | 1.65 | 4000 |
| 1738083300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 1000 |
| 1737996900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737737700 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 2000 |
| 1737651300 | 1.68 | 0.02 | 1.20 | 1.685 | 1.7 | 1.66 | 21000 |
| 1737564900 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.7 | 1.6299999 | 21500 |
| 1737478500 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737392100 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737132900 | 1.62 | -0.05 | -2.99 | 1.69 | 1.74 | 1.61 | 33000 |
| 1737046500 | 1.67 | -0.1 | -5.38 | 1.76 | 1.76 | 1.66 | 11500 |
| 1736960100 | 1.765 | 0 | 0.00 | 1.765 | 1.765 | 1.765 | 0 |
| 1736873700 | 1.765 | -0.01 | -0.28 | 1.765 | 1.765 | 1.765 | 500 |
| 1736787300 | 1.77 | -0.05 | -2.48 | 1.835 | 1.835 | 1.77 | 8500 |
| 1736528100 | 1.815 | -0.02 | -0.82 | 1.855 | 1.855 | 1.81 | 7500 |
| 1736441700 | 1.83 | 0.06 | 3.39 | 1.82 | 1.865 | 1.82 | 9000 |
| 1736355300 | 1.77 | -0.03 | -1.67 | 1.775 | 1.775 | 1.77 | 19000 |
| 1736268900 | 1.8 | 0.01 | 0.56 | 1.765 | 1.8 | 1.765 | 11500 |
| 1736182500 | 1.79 | -0.01 | -0.56 | 1.77 | 1.795 | 1.77 | 5000 |
| 1735923300 | 1.8 | 0.07 | 3.75 | 1.745 | 1.895 | 1.745 | 62500 |
| 1735836900 | 1.735 | 0.09 | 5.15 | 1.68 | 1.755 | 1.68 | 26000 |
| 1735577700 | 1.65 | 0.01 | 0.61 | 1.645 | 1.65 | 1.645 | 6000 |
| 1735318500 | 1.6399999 | -0.01 | -0.61 | 1.645 | 1.645 | 1.62 | 1500 |
| 1734972900 | 1.65 | 0 | 0.30 | 1.625 | 1.65 | 1.61 | 6500 |
| 1734713700 | 1.645 | -0.02 | -0.90 | 1.65 | 1.65 | 1.62 | 10500 |
| 1734627300 | 1.66 | 0.02 | 1.22 | 1.795 | 1.795 | 1.66 | 116000 |
| 1734540900 | 1.6399999 | 0 | 0.31 | 1.665 | 1.665 | 1.6399999 | 1500 |
| 1734454500 | 1.635 | -0.04 | -2.10 | 1.69 | 1.69 | 1.635 | 9000 |
| 1734368100 | 1.67 | 0.03 | 2.14 | 1.665 | 1.695 | 1.66 | 8000 |
| 1734108900 | 1.635 | 0.01 | 0.62 | 1.66 | 1.66 | 1.635 | 7000 |
| 1734022500 | 1.625 | -0.07 | -3.85 | 1.675 | 1.675 | 1.625 | 10500 |
| 1733936100 | 1.69 | 0.02 | 1.50 | 1.69 | 1.69 | 1.69 | 500 |
| 1733849700 | 1.665 | -0.04 | -2.06 | 1.67 | 1.695 | 1.6 | 15000 |
| 1733763300 | 1.7 | 0.03 | 1.80 | 1.675 | 1.7 | 1.675 | 3000 |
| 1733504100 | 1.67 | 0 | 0.00 | 1.7 | 1.7 | 1.66 | 2500 |
| 1733417700 | 1.67 | -0.02 | -0.89 | 1.715 | 1.73 | 1.67 | 12500 |
| 1733331300 | 1.685 | -0.03 | -1.75 | 1.685 | 1.685 | 1.685 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
