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 | 0.022 | 2.09125475285 | 1.052 | 1.08 | 0.991 | 633833 | 1.03523591 | DE |
| 4 | 0.034 | 3.26923076923 | 1.04 | 1.122 | 0.991 | 557282 | 1.0522663 | DE |
| 12 | -0.094 | -8.04794520548 | 1.168 | 1.278 | 0.973 | 619970 | 1.11485962 | DE |
| 26 | 0.099 | 10.1538461538 | 0.975 | 1.278 | 0.956 | 813325 | 1.13012731 | DE |
| 52 | -0.097 | -8.28351836038 | 1.171 | 1.278 | 0.6845 | 834510 | 1.0090556 | DE |
| 156 | -0.344 | -24.2595204513 | 1.418 | 1.968 | 0.6845 | 929840 | 1.34134939 | DE |
| 260 | 0.177 | 19.7324414716 | 0.897 | 1.968 | 0.4952 | 1059083 | 1.21646105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 1.072 | 0.02 | 1.90 | 1.058 | 1.08 | 1.052 | 650091 |
| 1722009300 | 1.052 | 0.02 | 1.94 | 1.05 | 1.056 | 1.016 | 483701 |
| 1721922900 | 1.032 | 0.01 | 0.58 | 1.014 | 1.044 | 0.991 | 521118 |
| 1721836500 | 1.026 | -0 | -0.39 | 1.028 | 1.036 | 1.012 | 693674 |
| 1721750100 | 1.03 | -0.03 | -3.01 | 1.068 | 1.07 | 1.026 | 1230531 |
| 1721663700 | 1.062 | 0 | 0.19 | 1.052 | 1.072 | 1.052 | 240140 |
| 1721404500 | 1.06 | -0.03 | -2.39 | 1.074 | 1.074 | 1.052 | 724530 |
| 1721318100 | 1.086 | -0.01 | -1.27 | 1.108 | 1.12 | 1.07 | 927712 |
| 1721231700 | 1.1 | -0 | -0.36 | 1.086 | 1.106 | 1.086 | 181394 |
| 1721145300 | 1.104 | 0 | 0.18 | 1.1 | 1.104 | 1.088 | 114091 |
| 1721058900 | 1.102 | -0.02 | -1.61 | 1.112 | 1.118 | 1.096 | 200732 |
| 1720799700 | 1.12 | 0.04 | 3.32 | 1.082 | 1.122 | 1.08 | 544933 |
| 1720713300 | 1.084 | 0.02 | 1.50 | 1.084 | 1.094 | 1.072 | 414476 |
| 1720626900 | 1.068 | 0.02 | 1.52 | 1.046 | 1.084 | 1.046 | 584443 |
| 1720540500 | 1.052 | -0.01 | -0.75 | 1.046 | 1.062 | 1.038 | 220825 |
| 1720454100 | 1.06 | 0 | 0.19 | 1.068 | 1.07 | 1.054 | 186278 |
| 1720194900 | 1.058 | 0.02 | 2.12 | 1.05 | 1.07 | 1.038 | 507309 |
| 1720108500 | 1.036 | 0.02 | 1.57 | 1.02 | 1.048 | 1.02 | 397912 |
| 1720022100 | 1.02 | -0 | -0.20 | 1.016 | 1.042 | 1.01 | 1283660 |
| 1719935700 | 1.022 | -0.02 | -1.92 | 1.034 | 1.034 | 1.01 | 289841 |
| 1719849300 | 1.042 | 0.04 | 3.78 | 1.04 | 1.066 | 1.016 | 1398332 |
| 1719590100 | 1.004 | -0.08 | -7.21 | 1.07 | 1.078 | 0.973 | 2730048 |
| 1719503700 | 1.082 | 0.07 | 6.92 | 1.06 | 1.1 | 1.038 | 1460365 |
| 1719417300 | 1.012 | -0.02 | -2.13 | 1.046 | 1.046 | 1.012 | 487090 |
| 1719330900 | 1.034 | -0.01 | -0.96 | 1.046 | 1.048 | 1.028 | 192400 |
| 1719244500 | 1.044 | 0.02 | 1.75 | 1.022 | 1.056 | 1.018 | 459817 |
| 1718985300 | 1.026 | -0.04 | -3.39 | 1.062 | 1.062 | 1.018 | 560500 |
| 1718898900 | 1.062 | 0.01 | 1.34 | 1.06 | 1.064 | 1.042 | 610277 |
| 1718812500 | 1.048 | -0.02 | -1.69 | 1.078 | 1.078 | 1.048 | 116080 |
| 1718726100 | 1.066 | 0.01 | 1.14 | 1.064 | 1.066 | 1.05 | 289768 |
| 1718639700 | 1.054 | 0 | 0.19 | 1.074 | 1.076 | 1.044 | 231106 |
| 1718380500 | 1.052 | -0.02 | -2.23 | 1.066 | 1.068 | 1.038 | 590132 |
| 1718294100 | 1.076 | -0.03 | -2.89 | 1.114 | 1.114 | 1.068 | 475254 |
| 1718207700 | 1.108 | 0.02 | 1.65 | 1.09 | 1.11 | 1.068 | 611507 |
| 1718121300 | 1.09 | -0.03 | -2.68 | 1.1319999 | 1.1319999 | 1.08 | 829878 |
| 1718034900 | 1.12 | -0.01 | -0.71 | 1.118 | 1.124 | 1.116 | 305191 |
| 1717775700 | 1.1279999 | -0 | -0.35 | 1.1339999 | 1.146 | 1.1259999 | 842022 |
| 1717689300 | 1.1319999 | -0.01 | -0.88 | 1.1319999 | 1.146 | 1.1299999 | 533481 |
| 1717602900 | 1.1419999 | -0.02 | -1.38 | 1.16 | 1.162 | 1.1319999 | 612700 |
| 1717516500 | 1.158 | -0.02 | -1.53 | 1.174 | 1.174 | 1.156 | 248705 |
| 1717430100 | 1.176 | 0.03 | 2.44 | 1.176 | 1.176 | 1.156 | 347022 |
| 1717170900 | 1.148 | -0.01 | -1.03 | 1.176 | 1.176 | 1.1439999 | 1078367 |
| 1717084500 | 1.16 | 0.02 | 1.40 | 1.148 | 1.162 | 1.1399999 | 523849 |
| 1716998100 | 1.1439999 | -0.01 | -1.21 | 1.178 | 1.178 | 1.1439999 | 332802 |
| 1716911700 | 1.158 | -0.02 | -1.86 | 1.188 | 1.188 | 1.158 | 505145 |
| 1716825300 | 1.18 | -0.01 | -1.17 | 1.174 | 1.19 | 1.174 | 655044 |
| 1716566100 | 1.194 | -0.02 | -1.49 | 1.234 | 1.234 | 1.164 | 822369 |
| 1716479700 | 1.212 | -0.01 | -0.82 | 1.19 | 1.23 | 1.19 | 257100 |
| 1716393300 | 1.222 | 0 | 0.16 | 1.212 | 1.224 | 1.196 | 597838 |
| 1716306900 | 1.22 | -0.02 | -1.77 | 1.222 | 1.24 | 1.22 | 197865 |
| 1716220500 | 1.242 | 0.01 | 0.65 | 1.244 | 1.25 | 1.234 | 373969 |
| 1715961300 | 1.234 | 0 | 0.16 | 1.22 | 1.24 | 1.22 | 225551 |
| 1715874900 | 1.232 | -0.01 | -0.81 | 1.21 | 1.236 | 1.21 | 195580 |
| 1715788500 | 1.242 | 0.01 | 0.98 | 1.218 | 1.244 | 1.218 | 461050 |
| 1715702100 | 1.23 | 0.04 | 3.71 | 1.18 | 1.23 | 1.18 | 790697 |
| 1715615700 | 1.186 | -0.01 | -0.84 | 1.18 | 1.22 | 1.176 | 1011406 |
| 1715356500 | 1.196 | -0.03 | -2.45 | 1.22 | 1.224 | 1.192 | 511843 |
| 1715270100 | 1.226 | -0.02 | -1.92 | 1.23 | 1.242 | 1.19 | 1016204 |
| 1715183700 | 1.25 | 0.07 | 6.29 | 1.16 | 1.278 | 1.16 | 3394837 |
| 1715097300 | 1.176 | 0 | 0.34 | 1.154 | 1.178 | 1.152 | 379824 |
| 1715010900 | 1.172 | -0.01 | -1.01 | 1.168 | 1.194 | 1.168 | 187882 |
| 1714751700 | 1.184 | 0.02 | 2.07 | 1.154 | 1.188 | 1.154 | 724339 |
| 1714665300 | 1.16 | -0 | -0.34 | 1.19 | 1.218 | 1.1399999 | 1014684 |
| 1714492500 | 1.164 | -0 | -0.34 | 1.178 | 1.188 | 1.164 | 1046797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
