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 | -0.028 | -2.66666666667 | 1.05 | 1.056 | 1.004 | 1173595 | 1.02141833 | DE |
| 4 | 0.014 | 1.38888888889 | 1.008 | 1.084 | 1 | 1228964 | 1.03487024 | DE |
| 12 | -0.211 | -17.1127331711 | 1.233 | 1.278 | 0.99 | 1593107 | 1.08903308 | DE |
| 26 | -0.353 | -25.6727272727 | 1.375 | 1.419 | 0.99 | 1517034 | 1.18191572 | DE |
| 52 | -0.4 | -28.129395218 | 1.422 | 1.468 | 0.99 | 1872694 | 1.25695359 | DE |
| 156 | -2.581 | -71.6347488204 | 3.603 | 3.934 | 0.99 | 2565267 | 2.17896956 | DE |
| 260 | -1.008 | -49.6551724138 | 2.03 | 5 | 0.93 | 3533713 | 2.49641519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.022 | 0 | 0.00 | 1.02 | 1.029 | 1.0129999 | 1544451 |
| 1734629400 | 1.022 | 0.01 | 0.49 | 1.01 | 1.027 | 1.006 | 964168 |
| 1734543000 | 1.0169999 | 0 | 0.39 | 1.014 | 1.023 | 1.004 | 1149867 |
| 1734456600 | 1.0129999 | -0.01 | -1.27 | 1.02 | 1.024 | 1.0069999 | 1806463 |
| 1734370200 | 1.026 | -0.02 | -1.91 | 1.045 | 1.056 | 1.0169999 | 1407262 |
| 1734111000 | 1.046 | -0 | -0.38 | 1.05 | 1.055 | 1.039 | 540217 |
| 1734024600 | 1.05 | -0 | -0.38 | 1.054 | 1.056 | 1.048 | 755920 |
| 1733938200 | 1.054 | -0 | -0.38 | 1.056 | 1.065 | 1.049 | 677307 |
| 1733851800 | 1.058 | -0.01 | -1.03 | 1.06 | 1.067 | 1.056 | 1004944 |
| 1733765400 | 1.069 | 0.02 | 2.00 | 1.048 | 1.084 | 1.043 | 2197085 |
| 1733506200 | 1.048 | 0.01 | 0.77 | 1.038 | 1.055 | 1.038 | 902743 |
| 1733419800 | 1.04 | 0.01 | 1.07 | 1.03 | 1.045 | 1.03 | 839489 |
| 1733333400 | 1.029 | 0 | 0.10 | 1.026 | 1.032 | 1.014 | 1111149 |
| 1733247000 | 1.028 | -0 | -0.19 | 1.03 | 1.036 | 1.026 | 1257043 |
| 1733160600 | 1.03 | -0.01 | -0.48 | 1.03 | 1.043 | 1.027 | 1314046 |
| 1732901400 | 1.035 | -0.02 | -1.71 | 1.053 | 1.065 | 1.032 | 1179195 |
| 1732815000 | 1.053 | 0.01 | 1.06 | 1.032 | 1.061 | 1.032 | 1086523 |
| 1732728600 | 1.042 | 0.03 | 3.17 | 1.0149999 | 1.052 | 1.01 | 1991497 |
| 1732642200 | 1.01 | -0.02 | -1.66 | 1.025 | 1.025 | 1.004 | 1291850 |
| 1732555800 | 1.027 | 0.02 | 1.78 | 1.01 | 1.032 | 1 | 2225129 |
| 1732296600 | 1.0089999 | 0 | 0.00 | 1.008 | 1.016 | 1.0029999 | 877382 |
| 1732210200 | 1.0089999 | -0 | -0.20 | 1.0109999 | 1.0169999 | 1 | 992482 |
| 1732123800 | 1.0109999 | -0.01 | -0.98 | 1.025 | 1.029 | 1.008 | 720691 |
| 1732037400 | 1.021 | -0 | -0.39 | 1.025 | 1.038 | 1.006 | 917176 |
| 1731951000 | 1.025 | -0.03 | -2.66 | 1.059 | 1.06 | 1.023 | 1036404 |
| 1731691800 | 1.053 | 0.01 | 0.96 | 1.04 | 1.058 | 1.032 | 2124276 |
| 1731605400 | 1.043 | 0.04 | 4.20 | 0.99 | 1.043 | 0.99 | 2145155 |
| 1731519000 | 1.0009999 | 0 | 0.00 | 1.0009999 | 1.0009999 | 1.0009999 | 0 |
| 1731432600 | 1.0009999 | -0.02 | -1.96 | 1.014 | 1.0149999 | 0.9965 | 2306535 |
| 1731346200 | 1.021 | 0.02 | 2.00 | 1.016 | 1.046 | 1.016 | 2906674 |
| 1731087000 | 1.0009999 | -0.01 | -1.18 | 1.0129999 | 1.0169999 | 0.998 | 2206173 |
| 1731000600 | 1.0129999 | 0 | 0.00 | 1.021 | 1.05 | 1.0089999 | 2578581 |
| 1730914200 | 1.0129999 | -0.02 | -2.22 | 1.03 | 1.035 | 1.0049999 | 2492061 |
| 1730827800 | 1.036 | -0.02 | -1.61 | 1.054 | 1.06 | 1.03 | 2277834 |
| 1730741400 | 1.053 | -0.05 | -4.10 | 1.1 | 1.1 | 1.046 | 3856006 |
| 1730482200 | 1.098 | -0.01 | -0.45 | 1.105 | 1.114 | 1.096 | 831977 |
| 1730395800 | 1.103 | -0.02 | -1.96 | 1.121 | 1.1279999 | 1.1 | 672123 |
| 1730309400 | 1.125 | -0 | -0.18 | 1.12 | 1.1419999 | 1.11 | 2458368 |
| 1730223000 | 1.127 | -0.01 | -1.23 | 1.1399999 | 1.1439999 | 1.121 | 1250976 |
| 1730136600 | 1.141 | 0.05 | 4.68 | 1.101 | 1.143 | 1.092 | 2665425 |
| 1729873800 | 1.09 | 0.02 | 1.87 | 1.08 | 1.093 | 1.066 | 674116 |
| 1729787400 | 1.07 | -0.01 | -1.02 | 1.082 | 1.098 | 1.068 | 802279 |
| 1729701000 | 1.081 | 0 | 0.09 | 1.08 | 1.094 | 1.068 | 1901665 |
| 1729614600 | 1.08 | -0 | -0.18 | 1.085 | 1.096 | 1.079 | 1236606 |
| 1729528200 | 1.082 | -0.05 | -4.42 | 1.119 | 1.127 | 1.08 | 3581980 |
| 1729269000 | 1.1319999 | 0.01 | 1.16 | 1.122 | 1.1419999 | 1.122 | 1012429 |
| 1729182600 | 1.119 | -0.02 | -2.10 | 1.147 | 1.149 | 1.119 | 1474482 |
| 1729096200 | 1.143 | -0.01 | -0.61 | 1.155 | 1.16 | 1.143 | 1081290 |
| 1729009800 | 1.15 | -0 | -0.26 | 1.154 | 1.157 | 1.145 | 1065852 |
| 1728923400 | 1.153 | -0.02 | -1.62 | 1.166 | 1.166 | 1.1399999 | 3079948 |
| 1728664200 | 1.172 | -0.03 | -2.33 | 1.18 | 1.196 | 1.169 | 4564254 |
| 1728577800 | 1.2 | -0 | -0.33 | 1.205 | 1.215 | 1.198 | 1772354 |
| 1728491400 | 1.204 | -0.01 | -0.91 | 1.217 | 1.232 | 1.185 | 3208960 |
| 1728405000 | 1.215 | -0.02 | -1.30 | 1.224 | 1.224 | 1.205 | 2377573 |
| 1728318600 | 1.231 | -0.01 | -0.81 | 1.241 | 1.245 | 1.217 | 889795 |
| 1728059400 | 1.241 | 0.01 | 0.89 | 1.221 | 1.254 | 1.221 | 758986 |
| 1727973000 | 1.23 | -0 | -0.32 | 1.254 | 1.254 | 1.218 | 1254868 |
| 1727886600 | 1.234 | -0 | -0.08 | 1.234 | 1.24 | 1.222 | 510730 |
| 1727800200 | 1.235 | -0.02 | -1.67 | 1.25 | 1.2649999 | 1.228 | 943852 |
| 1727713800 | 1.256 | -0.02 | -1.49 | 1.2649999 | 1.271 | 1.245 | 708073 |
| 1727454600 | 1.275 | 0.04 | 3.41 | 1.233 | 1.278 | 1.233 | 2075002 |
| 1727368200 | 1.233 | 0.02 | 1.73 | 1.217 | 1.249 | 1.213 | 2082887 |
| 1727281800 | 1.212 | 0 | 0.25 | 1.216 | 1.217 | 1.206 | 599065 |
| 1727195400 | 1.209 | -0 | -0.17 | 1.214 | 1.217 | 1.203 | 868889 |
| 1727109000 | 1.211 | 0.01 | 0.58 | 1.2 | 1.211 | 1.193 | 1042186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
