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 | 0.03 | 2.94117647059 | 1.02 | 1.055 | 0.95 | 105395 | 1.04591036 | DE |
| 4 | -0.005 | -0.473933649289 | 1.055 | 1.1 | 0.95 | 174619 | 1.06651115 | DE |
| 12 | 0.264 | 33.5877862595 | 0.786 | 1.135 | 0.76 | 215909 | 0.98947227 | DE |
| 26 | 0.306 | 41.1290322581 | 0.744 | 1.135 | 0.69 | 113768 | 0.94643059 | DE |
| 52 | 0.276 | 35.6589147287 | 0.774 | 1.135 | 0.602 | 82440 | 0.86888713 | DE |
| 156 | -0.008 | -0.756143667297 | 1.058 | 1.17 | 0.602 | 53472 | 0.93571624 | DE |
| 260 | -0.548 | -34.2928660826 | 1.598 | 2.055 | 0.602 | 132588 | 1.25925395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 1.05 | 0.01 | 0.48 | 1.035 | 1.05 | 0.95 | 231051 |
| 1735836900 | 1.045 | 0 | 0.48 | 1.025 | 1.055 | 1.0149999 | 137918 |
| 1735577700 | 1.04 | -0.01 | -0.95 | 1.04 | 1.045 | 1.03 | 60349 |
| 1735318500 | 1.05 | 0.01 | 0.48 | 1.02 | 1.05 | 1.02 | 117917 |
| 1734972900 | 1.045 | -0.02 | -1.42 | 1.06 | 1.06 | 1.04 | 100555 |
| 1734713700 | 1.06 | 0 | 0.00 | 1.05 | 1.065 | 0.994 | 278098 |
| 1734627300 | 1.06 | -0.01 | -0.47 | 1.08 | 1.09 | 1.05 | 168415 |
| 1734540900 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.055 | 52349 |
| 1734454500 | 1.065 | -0.03 | -2.74 | 1.06 | 1.075 | 1.03 | 210773 |
| 1734368100 | 1.095 | 0.01 | 1.39 | 1.07 | 1.1 | 1.065 | 296209 |
| 1734108900 | 1.08 | 0.02 | 1.89 | 1.075 | 1.085 | 1.065 | 210748 |
| 1734022500 | 1.06 | -0.01 | -0.93 | 1.06 | 1.065 | 1.045 | 185589 |
| 1733936100 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.06 | 199509 |
| 1733849700 | 1.08 | 0 | 0.00 | 1.08 | 1.085 | 1.065 | 55264 |
| 1733763300 | 1.08 | 0.04 | 3.35 | 1.085 | 1.09 | 1.055 | 348668 |
| 1733504100 | 1.045 | 0.01 | 1.46 | 1.055 | 1.06 | 1.03 | 196922 |
| 1733417700 | 1.03 | -0.01 | -0.96 | 1.04 | 1.055 | 1.02 | 81540 |
| 1733331300 | 1.04 | 0.01 | 0.97 | 1.045 | 1.06 | 1.025 | 78042 |
| 1733244900 | 1.03 | 0.01 | 0.98 | 1.0149999 | 1.04 | 0.994 | 252235 |
| 1733158500 | 1.02 | -0.08 | -6.85 | 1.045 | 1.05 | 1 | 558137 |
| 1732899300 | 1.095 | -0.04 | -3.52 | 1.125 | 1.135 | 1.08 | 322510 |
| 1732812900 | 1.135 | 0.08 | 7.08 | 1.07 | 1.135 | 1.05 | 442893 |
| 1732726500 | 1.06 | 0.06 | 6.00 | 1.02 | 1.07 | 1 | 481956 |
| 1732640100 | 1 | 0.034 | 3.52 | 0.966 | 1.025 | 0.962 | 330902 |
| 1732553700 | 0.966 | 0.004 | 0.42 | 0.966 | 0.968 | 0.94 | 2505721 |
| 1732294500 | 0.962 | 0 | 0.00 | 0.95 | 0.964 | 0.946 | 58948 |
| 1732208100 | 0.962 | 0.008 | 0.84 | 0.962 | 0.966 | 0.956 | 52381 |
| 1732121700 | 0.954 | 0.004 | 0.42 | 0.95 | 0.956 | 0.94 | 34780 |
| 1732035300 | 0.95 | 0.008 | 0.85 | 0.936 | 0.95 | 0.936 | 34399 |
| 1731948900 | 0.942 | -0.008 | -0.84 | 0.956 | 0.966 | 0.93 | 89354 |
| 1731689700 | 0.95 | -0.008 | -0.84 | 0.95 | 0.958 | 0.942 | 39803 |
| 1731603300 | 0.958 | 0.016 | 1.70 | 0.946 | 0.958 | 0.946 | 24797 |
| 1731516900 | 0.942 | -0.006 | -0.63 | 0.958 | 0.962 | 0.936 | 84244 |
| 1731430500 | 0.948 | -0.012 | -1.25 | 0.954 | 0.966 | 0.924 | 247520 |
| 1731344100 | 0.96 | -0.004 | -0.41 | 0.98 | 0.99 | 0.942 | 252717 |
| 1731084900 | 0.964 | -0.01 | -1.03 | 0.974 | 0.976 | 0.912 | 328437 |
| 1730998500 | 0.974 | 0.044 | 4.73 | 0.94 | 0.976 | 0.924 | 124988 |
| 1730912100 | 0.93 | -0.022 | -2.31 | 0.954 | 0.97 | 0.926 | 156704 |
| 1730825700 | 0.952 | -0.018 | -1.86 | 1.0049999 | 1.04 | 0.922 | 704076 |
| 1730739300 | 0.97 | 0.086 | 9.73 | 0.864 | 0.99 | 0.864 | 718251 |
| 1730480100 | 0.884 | 0.0640001 | 7.80 | 0.86 | 0.888 | 0.836 | 229759 |
| 1730393700 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.85 | 0.81 | 210249 |
| 1730307300 | 0.81 | -0.006 | -0.74 | 0.8139999 | 0.8199999 | 0.8 | 98096 |
| 1730220900 | 0.8159999 | 0.0159999 | 2.00 | 0.804 | 0.8179999 | 0.796 | 43549 |
| 1730134500 | 0.8 | 0.008 | 1.01 | 0.792 | 0.806 | 0.792 | 47242 |
| 1729871700 | 0.792 | 0.004 | 0.51 | 0.798 | 0.798 | 0.78 | 79465 |
| 1729785300 | 0.788 | 0.006 | 0.77 | 0.78 | 0.792 | 0.776 | 10244 |
| 1729698900 | 0.782 | -0.016 | -2.01 | 0.796 | 0.796 | 0.78 | 35489 |
| 1729612500 | 0.798 | 0.016 | 2.05 | 0.792 | 0.8 | 0.782 | 23080 |
| 1729526100 | 0.782 | -0.014 | -1.76 | 0.798 | 0.798 | 0.782 | 30900 |
| 1729266900 | 0.796 | 0.006 | 0.76 | 0.79 | 0.798 | 0.784 | 45867 |
| 1729180500 | 0.79 | 0.01 | 1.28 | 0.782 | 0.79 | 0.76 | 207033 |
| 1729094100 | 0.78 | -0.004 | -0.51 | 0.79 | 0.79 | 0.78 | 33877 |
| 1729007700 | 0.784 | 0.008 | 1.03 | 0.766 | 0.79 | 0.766 | 53845 |
| 1728921300 | 0.776 | -0.008 | -1.02 | 0.79 | 0.79 | 0.774 | 43249 |
| 1728662100 | 0.784 | 0.008 | 1.03 | 0.786 | 0.786 | 0.766 | 58448 |
| 1728575700 | 0.776 | -0.004 | -0.51 | 0.77 | 0.78 | 0.766 | 22462 |
| 1728489300 | 0.78 | -0.004 | -0.51 | 0.77 | 0.782 | 0.768 | 20366 |
| 1728402900 | 0.784 | 0.008 | 1.03 | 0.79 | 0.79 | 0.772 | 10425 |
| 1728316500 | 0.776 | 0.012 | 1.57 | 0.75 | 0.79 | 0.75 | 148068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
