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 | -0.035 | -3.28638497653 | 1.065 | 1.11 | 1.01 | 12321 | 1.09000584 | DE |
| 4 | -0.03 | -2.83018867925 | 1.06 | 1.15 | 1 | 21016 | 1.10318422 | DE |
| 12 | 0.236 | 29.7229219144 | 0.794 | 1.15 | 0.78 | 30490 | 1.06865315 | DE |
| 26 | 0.025 | 2.48756218905 | 1.005 | 1.15 | 0.7 | 25609 | 0.98192224 | DE |
| 52 | -0.028 | -2.64650283554 | 1.058 | 1.17 | 0.7 | 31391 | 1.01148205 | DE |
| 156 | -1.03 | -50 | 2.06 | 2.34 | 0.7 | 113310 | 1.56253098 | DE |
| 260 | -0.06 | -5.50458715596 | 1.09 | 4.015 | 0.4765 | 268402 | 1.99275247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 5580 |
| 1730482200 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 7349 |
| 1730395800 | 1.1 | 0.07 | 6.80 | 1.04 | 1.1 | 1.01 | 40239 |
| 1730309400 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 2713 |
| 1730223000 | 1.05 | -0.02 | -1.41 | 1.065 | 1.07 | 1.04 | 5726 |
| 1730136600 | 1.065 | -0.02 | -1.39 | 1.04 | 1.08 | 1.04 | 6772 |
| 1729873800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.055 | 17358 |
| 1729787400 | 1.09 | 0 | 0.00 | 1.05 | 1.095 | 1.05 | 3026 |
| 1729701000 | 1.09 | 0 | 0.00 | 1.07 | 1.105 | 1.05 | 45285 |
| 1729614600 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 1.08 | 9026 |
| 1729528200 | 1.1 | -0.02 | -1.35 | 1.1 | 1.15 | 1.085 | 39820 |
| 1729269000 | 1.115 | -0.03 | -2.19 | 1.135 | 1.145 | 1.06 | 39209 |
| 1729182600 | 1.1399999 | -0.01 | -0.44 | 1.1 | 1.1399999 | 1.095 | 28500 |
| 1729096200 | 1.145 | 0.01 | 0.88 | 1.125 | 1.15 | 1.105 | 27375 |
| 1729009800 | 1.135 | -0.02 | -1.30 | 1.1399999 | 1.15 | 1.12 | 7255 |
| 1728923400 | 1.15 | 0.05 | 5.02 | 1.085 | 1.15 | 1.085 | 38075 |
| 1728664200 | 1.095 | 0.02 | 1.86 | 1.07 | 1.1 | 1.06 | 43072 |
| 1728577800 | 1.075 | 0.04 | 3.86 | 1.03 | 1.075 | 1 | 39085 |
| 1728491400 | 1.035 | -0.02 | -1.43 | 1.035 | 1.05 | 1.035 | 4727 |
| 1728405000 | 1.05 | -0.02 | -1.41 | 1.06 | 1.075 | 1.035 | 10126 |
| 1728318600 | 1.065 | -0.02 | -1.39 | 1.075 | 1.08 | 1.065 | 102914 |
| 1728059400 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.06 | 10812 |
| 1727973000 | 1.07 | 0.02 | 1.42 | 1.045 | 1.09 | 1.045 | 245283 |
| 1727886600 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.045 | 10827 |
| 1727800200 | 1.055 | -0.09 | -7.46 | 1.1399999 | 1.15 | 1.055 | 34707 |
| 1727713800 | 1.1399999 | 0.04 | 3.64 | 1.15 | 1.15 | 1.11 | 43993 |
| 1727454600 | 1.1 | 0.01 | 0.92 | 1.085 | 1.1 | 1.065 | 24763 |
| 1727368200 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.08 | 4093 |
| 1727281800 | 1.09 | -0.01 | -0.91 | 1.095 | 1.105 | 1.09 | 5053 |
| 1727195400 | 1.1 | -0.03 | -2.22 | 1.1 | 1.12 | 1.095 | 12430 |
| 1727109000 | 1.125 | 0.01 | 1.35 | 1.1 | 1.125 | 1.095 | 87627 |
| 1726849800 | 1.11 | -0.01 | -0.45 | 1.115 | 1.115 | 1.085 | 9628 |
| 1726763400 | 1.115 | -0.02 | -1.76 | 1.135 | 1.145 | 1.105 | 18912 |
| 1726677000 | 1.135 | 0.04 | 4.13 | 1.09 | 1.145 | 1.035 | 123384 |
| 1726590600 | 1.09 | 0 | 0.00 | 1.09 | 1.095 | 1.065 | 4656 |
| 1726504200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.07 | 2527 |
| 1726245000 | 1.1 | 0.01 | 0.92 | 1.09 | 1.105 | 1.075 | 2054 |
| 1726158600 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.085 | 33656 |
| 1726072200 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.09 | 2827 |
| 1725985800 | 1.1 | 0.01 | 0.92 | 1.09 | 1.15 | 1.065 | 90980 |
| 1725899400 | 1.09 | 0.01 | 0.46 | 1.08 | 1.1 | 1.055 | 75657 |
| 1725640200 | 1.085 | 0.1 | 9.60 | 0.99 | 1.085 | 0.99 | 77812 |
| 1725553800 | 0.99 | -0.002 | -0.20 | 0.99 | 1 | 0.99 | 5146 |
| 1725467400 | 0.992 | 0.002 | 0.20 | 0.988 | 0.996 | 0.984 | 12256 |
| 1725381000 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.974 | 16255 |
| 1725294600 | 0.99 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 2292 |
| 1725035400 | 0.99 | -0.025 | -2.46 | 1 | 1.01 | 0.98 | 41796 |
| 1724949000 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 0.986 | 3340 |
| 1724862600 | 1.0149999 | 0.01 | 1.00 | 0.996 | 1.0149999 | 0.986 | 3260 |
| 1724776200 | 1.0049999 | -0.02 | -1.47 | 1 | 1.02 | 0.99 | 5251 |
| 1724689800 | 1.02 | 0.03 | 2.82 | 0.994 | 1.02 | 0.992 | 60321 |
| 1724430600 | 0.992 | 0 | 0.00 | 0.992 | 0.994 | 0.98 | 7354 |
| 1724344200 | 0.992 | 0.01 | 1.02 | 0.982 | 0.994 | 0.982 | 6327 |
| 1724257800 | 0.982 | 0 | 0.00 | 0.972 | 0.982 | 0.972 | 7321 |
| 1724171400 | 0.982 | -0.002 | -0.20 | 0.984 | 0.984 | 0.978 | 23439 |
| 1724085000 | 0.984 | 0.016 | 1.65 | 0.968 | 0.984 | 0.956 | 39008 |
| 1723825800 | 0.968 | 0.054 | 5.91 | 0.912 | 0.97 | 0.902 | 61854 |
| 1723739400 | 0.914 | 0.026 | 2.93 | 0.888 | 0.922 | 0.83 | 33663 |
| 1723653000 | 0.888 | 0.064 | 7.77 | 0.824 | 0.888 | 0.804 | 32919 |
| 1723566600 | 0.824 | 0.03 | 3.78 | 0.794 | 0.824 | 0.78 | 22689 |
| 1723480200 | 0.794 | -0.006 | -0.75 | 0.8 | 0.8 | 0.782 | 4045 |
| 1723221000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.792 | 1082 |
| 1723134600 | 0.8 | 0 | 0.00 | 0.8 | 0.804 | 0.78 | 8389 |
| 1723048200 | 0.8 | 0.026 | 3.36 | 0.794 | 0.806 | 0.792 | 7199 |
| 1722961800 | 0.774 | 0 | 0.00 | 0.774 | 0.774 | 0.774 | 0 |
| 1722875400 | 0.774 | -0.05 | -6.07 | 0.8179999 | 0.8179999 | 0.762 | 28920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
