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 | 0.0635 | 6.89842476915 | 0.9205 | 0.997 | 0.917 | 1640576 | 0.95976254 | DE |
| 4 | -0.086 | -8.03738317757 | 1.07 | 1.097 | 0.9155 | 1941242 | 0.98672606 | DE |
| 12 | -0.029 | -2.86278381046 | 1.013 | 1.097 | 0.9155 | 1557191 | 1.01176384 | DE |
| 26 | -0.407 | -29.2595255212 | 1.391 | 1.4 | 0.9155 | 1530928 | 1.10784685 | DE |
| 52 | -0.3785 | -27.7798165138 | 1.3625 | 1.449 | 0.9155 | 1788047 | 1.21002555 | DE |
| 156 | -2.777 | -73.8367455464 | 3.761 | 3.899 | 0.9155 | 2471043 | 2.05188483 | DE |
| 260 | -0.716 | -42.1176470588 | 1.7 | 5 | 0.9155 | 3492260 | 2.49504464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.984 | -0.001 | -0.10 | 0.985 | 0.997 | 0.984 | 1562246 |
| 1738258200 | 0.985 | 0.0245 | 2.55 | 0.9725 | 0.992 | 0.968 | 2511739 |
| 1738171800 | 0.9605 | 0.0005 | 0.05 | 0.9565 | 0.9665 | 0.9525 | 950239 |
| 1738085400 | 0.96 | 0.0175 | 1.86 | 0.94 | 0.9725 | 0.94 | 1632642 |
| 1737999000 | 0.9425 | 0.0065 | 0.69 | 0.924 | 0.95 | 0.917 | 1443342 |
| 1737739800 | 0.936 | 0.0205 | 2.24 | 0.9205 | 0.9435 | 0.9205 | 1664916 |
| 1737653400 | 0.9155 | -0.025 | -2.66 | 0.95 | 0.955 | 0.9155 | 2962295 |
| 1737567000 | 0.9405 | -0.0305 | -3.14 | 0.97 | 0.975 | 0.9405 | 2668809 |
| 1737480600 | 0.971 | -0.012 | -1.22 | 0.981 | 0.989 | 0.961 | 3266843 |
| 1737394200 | 0.983 | -0.062 | -5.93 | 0.9955 | 1.014 | 0.955 | 9272295 |
| 1737135000 | 1.045 | 0.01 | 0.58 | 1.04 | 1.054 | 1.034 | 939880 |
| 1737048600 | 1.039 | 0.01 | 1.27 | 1.033 | 1.039 | 1.024 | 570715 |
| 1736962200 | 1.026 | 0.01 | 1.38 | 1.018 | 1.03 | 1.012 | 539222 |
| 1736875800 | 1.012 | 0.01 | 0.50 | 1.024 | 1.033 | 1.012 | 799388 |
| 1736789400 | 1.0069999 | 0 | 0.20 | 1.0029999 | 1.0149999 | 0.994 | 1815129 |
| 1736530200 | 1.0049999 | -0.04 | -3.37 | 1.04 | 1.044 | 1.0029999 | 2580098 |
| 1736443800 | 1.04 | -0.02 | -1.70 | 1.061 | 1.062 | 1.04 | 690232 |
| 1736357400 | 1.058 | -0.02 | -2.04 | 1.08 | 1.081 | 1.056 | 968791 |
| 1736271000 | 1.08 | 0 | 0.19 | 1.078 | 1.092 | 1.072 | 922307 |
| 1736184600 | 1.078 | 0 | 0.00 | 1.095 | 1.097 | 1.071 | 1215912 |
| 1735925400 | 1.078 | 0.01 | 1.22 | 1.07 | 1.094 | 1.07 | 1410048 |
| 1735839000 | 1.065 | 0.02 | 2.21 | 1.045 | 1.068 | 1.045 | 1574178 |
| 1735666200 | 1.042 | 0 | 0.19 | 1.041 | 1.044 | 1.037 | 359455 |
| 1735579800 | 1.04 | -0.01 | -1.23 | 1.052 | 1.059 | 1.035 | 1247798 |
| 1735320600 | 1.053 | 0.02 | 2.23 | 1.031 | 1.072 | 1.031 | 1690338 |
| 1735061400 | 1.03 | 0 | 0.00 | 1.029 | 1.034 | 1.024 | 825010 |
| 1734975000 | 1.03 | 0.01 | 0.78 | 1.016 | 1.032 | 1.012 | 1201754 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
