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 | 1.25 | 1.6 | 1.665 | 1.55 | 18300 | 1.59032787 | DE |
| 4 | 0.01 | 0.621118012422 | 1.61 | 1.72 | 1.53 | 10200 | 1.61023529 | DE |
| 12 | 0.03 | 1.88679245283 | 1.59 | 1.72 | 1.53 | 8520 | 1.60515258 | DE |
| 26 | -0.05 | -2.99401197605 | 1.67 | 1.8 | 1.52 | 9388 | 1.61509868 | DE |
| 52 | 0.095 | 6.22950819672 | 1.525 | 1.92 | 1.295 | 16005 | 1.59008015 | DE |
| 156 | -0.43 | -20.9756097561 | 2.05 | 3 | 1.295 | 16029 | 2.02162755 | DE |
| 260 | 0.34 | 26.5625 | 1.28 | 3.29 | 1.062 | 29220 | 1.98273833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 1.58 | 0 | 0.00 | 1.59 | 1.59 | 1.58 | 4500 |
| 1741884900 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.55 | 38700 |
| 1741798500 | 1.6 | -0.03 | -1.84 | 1.665 | 1.665 | 1.59 | 8100 |
| 1741712100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1741625700 | 1.6299999 | 0 | 0.31 | 1.6 | 1.6299999 | 1.6 | 8100 |
| 1741366500 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1741280100 | 1.625 | 0.02 | 1.56 | 1.625 | 1.625 | 1.625 | 6300 |
| 1741193700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741107300 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.58 | 12600 |
| 1741020900 | 1.61 | -0.03 | -1.53 | 1.61 | 1.61 | 1.61 | 4500 |
| 1740761700 | 1.635 | 0.03 | 2.19 | 1.635 | 1.635 | 1.635 | 2700 |
| 1740675300 | 1.6 | -0.02 | -0.93 | 1.605 | 1.605 | 1.59 | 9000 |
| 1740588900 | 1.615 | -0.01 | -0.31 | 1.605 | 1.615 | 1.59 | 11700 |
| 1740502500 | 1.62 | -0.02 | -0.92 | 1.6 | 1.62 | 1.53 | 11700 |
| 1740416100 | 1.635 | -0.01 | -0.61 | 1.655 | 1.72 | 1.635 | 18900 |
| 1740156900 | 1.645 | 0 | 0.00 | 1.645 | 1.645 | 1.645 | 0 |
| 1740070500 | 1.645 | 0.03 | 1.86 | 1.62 | 1.655 | 1.62 | 5400 |
| 1739984100 | 1.615 | -0.02 | -1.22 | 1.62 | 1.6299999 | 1.615 | 3600 |
| 1739897700 | 1.635 | -0.01 | -0.30 | 1.62 | 1.635 | 1.61 | 7200 |
| 1739811300 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.6399999 | 1.61 | 4500 |
| 1739552100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1739465700 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1739379300 | 1.65 | 0.01 | 0.92 | 1.65 | 1.65 | 1.65 | 900 |
| 1739292900 | 1.635 | 0 | 0.00 | 1.65 | 1.65 | 1.635 | 1800 |
| 1739206500 | 1.635 | 0.04 | 2.51 | 1.62 | 1.66 | 1.58 | 16200 |
| 1738947300 | 1.595 | -0.01 | -0.31 | 1.62 | 1.65 | 1.595 | 23400 |
| 1738860900 | 1.6 | -0.04 | -2.14 | 1.635 | 1.635 | 1.6 | 1800 |
| 1738774500 | 1.635 | 0 | 0.00 | 1.595 | 1.635 | 1.595 | 3600 |
| 1738688100 | 1.635 | 0.01 | 0.62 | 1.6 | 1.635 | 1.595 | 3600 |
| 1738601700 | 1.625 | 0.02 | 1.25 | 1.6299999 | 1.6299999 | 1.595 | 4500 |
| 1738342500 | 1.605 | -0.03 | -1.83 | 1.605 | 1.605 | 1.605 | 4500 |
| 1738256100 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1738169700 | 1.635 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 3600 |
| 1738083300 | 1.635 | 0.01 | 0.31 | 1.635 | 1.635 | 1.6299999 | 5400 |
| 1737996900 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737737700 | 1.6299999 | -0.01 | -0.31 | 1.605 | 1.6299999 | 1.605 | 3600 |
| 1737651300 | 1.635 | 0.05 | 3.48 | 1.61 | 1.635 | 1.61 | 6300 |
| 1737564900 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1737478500 | 1.58 | -0.02 | -0.94 | 1.58 | 1.58 | 1.58 | 900 |
| 1737392100 | 1.595 | 0 | 0.00 | 1.585 | 1.595 | 1.56 | 21600 |
| 1737132900 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 900 |
| 1737046500 | 1.595 | 0.01 | 0.95 | 1.595 | 1.595 | 1.595 | 3600 |
| 1736960100 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.545 | 16200 |
| 1736873700 | 1.58 | -0.01 | -0.63 | 1.555 | 1.6 | 1.545 | 23400 |
| 1736787300 | 1.59 | -0.05 | -2.75 | 1.605 | 1.61 | 1.59 | 6300 |
| 1736528100 | 1.635 | 0 | 0.00 | 1.635 | 1.635 | 1.635 | 0 |
| 1736441700 | 1.635 | 0.02 | 1.55 | 1.645 | 1.645 | 1.6299999 | 3600 |
| 1736355300 | 1.61 | 0.01 | 0.31 | 1.61 | 1.61 | 1.6 | 8100 |
| 1736268900 | 1.605 | 0 | 0.31 | 1.6299999 | 1.6399999 | 1.605 | 9000 |
| 1736182500 | 1.6 | 0.05 | 3.23 | 1.545 | 1.6 | 1.545 | 12600 |
| 1735923300 | 1.55 | -0.02 | -0.96 | 1.55 | 1.55 | 1.55 | 900 |
| 1735836900 | 1.565 | -0.02 | -1.26 | 1.565 | 1.58 | 1.565 | 3600 |
| 1735577700 | 1.585 | 0 | 0.32 | 1.58 | 1.585 | 1.58 | 2700 |
| 1735318500 | 1.58 | -0.02 | -0.94 | 1.58 | 1.58 | 1.58 | 1800 |
| 1734972900 | 1.595 | 0 | 0.00 | 1.595 | 1.6 | 1.57 | 9900 |
| 1734713700 | 1.595 | 0.03 | 2.24 | 1.59 | 1.655 | 1.575 | 26100 |
| 1734627300 | 1.56 | -0.04 | -2.19 | 1.57 | 1.595 | 1.56 | 6300 |
| 1734540900 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 0 |
| 1734454500 | 1.595 | 0.01 | 0.63 | 1.595 | 1.595 | 1.595 | 1800 |
| 1734368100 | 1.585 | -0.02 | -0.94 | 1.595 | 1.595 | 1.52 | 10800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
