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 | -0.025 | -1.43266475645 | 1.745 | 1.75 | 1.7 | 10093 | 1.7298059 | DE |
| 4 | 0.02 | 1.17647058824 | 1.7 | 1.775 | 1.695 | 25700 | 1.74680581 | DE |
| 12 | -0.005 | -0.289855072464 | 1.725 | 1.8 | 1.63 | 17777 | 1.74528157 | DE |
| 26 | 0.13 | 8.17610062893 | 1.59 | 1.89 | 1.5 | 16968 | 1.73169282 | DE |
| 52 | -0.03 | -1.71428571429 | 1.75 | 1.89 | 1.5 | 14030 | 1.69509105 | DE |
| 156 | 0.35 | 25.5474452555 | 1.37 | 2.1 | 0.802 | 17766 | 1.43212558 | DE |
| 260 | 1.305 | 314.457831325 | 0.415 | 2.1 | 0.21 | 24518 | 1.00234694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 3893 |
| 1737653400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 1800 |
| 1737567000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737480600 | 1.72 | -0.03 | -1.43 | 1.72 | 1.72 | 1.7 | 21273 |
| 1737394200 | 1.745 | 0 | 0.00 | 1.75 | 1.75 | 1.72 | 14598 |
| 1737135000 | 1.745 | -0.01 | -0.29 | 1.745 | 1.75 | 1.745 | 6462 |
| 1737048600 | 1.75 | 0 | 0.00 | 1.745 | 1.75 | 1.745 | 650 |
| 1736962200 | 1.75 | 0 | 0.00 | 1.745 | 1.75 | 1.745 | 1180 |
| 1736875800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 400 |
| 1736789400 | 1.75 | -0.02 | -1.13 | 1.75 | 1.75 | 1.715 | 8875 |
| 1736530200 | 1.77 | 0.02 | 1.43 | 1.75 | 1.77 | 1.75 | 8450 |
| 1736443800 | 1.745 | 0.01 | 0.29 | 1.74 | 1.76 | 1.695 | 33199 |
| 1736357400 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.73 | 7031 |
| 1736271000 | 1.74 | -0.03 | -1.42 | 1.74 | 1.765 | 1.73 | 8525 |
| 1736184600 | 1.765 | -0.01 | -0.28 | 1.74 | 1.765 | 1.73 | 3499 |
| 1735925400 | 1.77 | 0.03 | 2.02 | 1.775 | 1.775 | 1.735 | 2980 |
| 1735839000 | 1.735 | -0.01 | -0.57 | 1.725 | 1.735 | 1.725 | 2340 |
| 1735666200 | 1.745 | 0.03 | 1.75 | 1.715 | 1.745 | 1.715 | 5188 |
| 1735579800 | 1.715 | -0.04 | -2.00 | 1.715 | 1.745 | 1.715 | 12546 |
| 1735320600 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 342965 |
| 1735061400 | 1.7 | -0.09 | -5.03 | 1.76 | 1.76 | 1.7 | 29037 |
| 1734975000 | 1.79 | 0.06 | 3.47 | 1.7 | 1.79 | 1.6299999 | 37648 |
| 1734715800 | 1.73 | -0.06 | -3.35 | 1.745 | 1.785 | 1.73 | 11281 |
| 1734629400 | 1.79 | 0.01 | 0.56 | 1.74 | 1.79 | 1.74 | 5100 |
| 1734543000 | 1.78 | 0.01 | 0.56 | 1.77 | 1.78 | 1.735 | 20715 |
| 1734456600 | 1.77 | 0.01 | 0.28 | 1.765 | 1.77 | 1.73 | 14918 |
| 1734370200 | 1.765 | 0 | 0.00 | 1.76 | 1.765 | 1.76 | 6340 |
| 1734111000 | 1.765 | -0.02 | -0.84 | 1.78 | 1.8 | 1.765 | 22219 |
| 1734024600 | 1.78 | 0.02 | 1.14 | 1.76 | 1.78 | 1.76 | 6974 |
| 1733938200 | 1.76 | 0 | 0.00 | 1.75 | 1.775 | 1.75 | 20043 |
| 1733851800 | 1.76 | 0.02 | 1.15 | 1.75 | 1.765 | 1.75 | 2807 |
| 1733765400 | 1.74 | -0.01 | -0.57 | 1.74 | 1.74 | 1.725 | 3623 |
| 1733506200 | 1.75 | 0.03 | 1.74 | 1.75 | 1.78 | 1.75 | 11908 |
| 1733419800 | 1.72 | 0 | 0.00 | 1.75 | 1.75 | 1.72 | 14053 |
| 1733333400 | 1.72 | -0.03 | -1.71 | 1.73 | 1.785 | 1.72 | 58975 |
| 1733247000 | 1.75 | 0.02 | 1.45 | 1.725 | 1.75 | 1.725 | 41670 |
| 1733160600 | 1.725 | 0.05 | 2.68 | 1.65 | 1.725 | 1.6299999 | 11968 |
| 1732901400 | 1.68 | -0.02 | -1.18 | 1.68 | 1.68 | 1.68 | 241 |
| 1732815000 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.695 | 46112 |
| 1732728600 | 1.73 | 0 | 0.29 | 1.72 | 1.75 | 1.705 | 3034 |
| 1732642200 | 1.725 | -0.02 | -1.15 | 1.73 | 1.73 | 1.72 | 18784 |
| 1732555800 | 1.745 | 0.02 | 1.16 | 1.73 | 1.745 | 1.73 | 6696 |
| 1732296600 | 1.725 | -0.01 | -0.29 | 1.725 | 1.725 | 1.725 | 101 |
| 1732210200 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 600 |
| 1732123800 | 1.73 | -0.01 | -0.29 | 1.735 | 1.745 | 1.73 | 3780 |
| 1732037400 | 1.735 | -0.03 | -1.70 | 1.75 | 1.75 | 1.735 | 24460 |
| 1731951000 | 1.765 | -0.01 | -0.56 | 1.75 | 1.77 | 1.74 | 16963 |
| 1731691800 | 1.775 | 0 | 0.28 | 1.74 | 1.775 | 1.74 | 2514 |
| 1731605400 | 1.77 | -0.01 | -0.28 | 1.74 | 1.77 | 1.73 | 4778 |
| 1731519000 | 1.775 | 0 | 0.00 | 1.74 | 1.775 | 1.74 | 1200 |
| 1731432600 | 1.775 | 0.02 | 1.43 | 1.73 | 1.775 | 1.73 | 690 |
| 1731346200 | 1.75 | -0.01 | -0.28 | 1.75 | 1.76 | 1.73 | 7042 |
| 1731087000 | 1.755 | -0.01 | -0.28 | 1.76 | 1.76 | 1.735 | 5936 |
| 1731000600 | 1.76 | 0 | 0.00 | 1.72 | 1.76 | 1.72 | 3699 |
| 1730914200 | 1.76 | 0 | 0.00 | 1.765 | 1.765 | 1.7 | 32479 |
| 1730827800 | 1.76 | 0.03 | 1.73 | 1.765 | 1.765 | 1.735 | 6212 |
| 1730741400 | 1.73 | -0.04 | -2.26 | 1.77 | 1.77 | 1.725 | 1146 |
| 1730482200 | 1.77 | 0.01 | 0.57 | 1.725 | 1.77 | 1.725 | 2648 |
| 1730395800 | 1.76 | -0.01 | -0.28 | 1.755 | 1.765 | 1.73 | 9036 |
| 1730309400 | 1.765 | 0 | 0.00 | 1.72 | 1.765 | 1.72 | 5971 |
| 1730223000 | 1.765 | -0.02 | -0.84 | 1.77 | 1.77 | 1.73 | 8686 |
| 1730136600 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8 | 1.75 | 17345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
