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 | -0.1 | -6.57894736842 | 1.52 | 1.578 | 1.408 | 223269 | 1.48783289 | DE |
| 4 | -0.14 | -8.97435897436 | 1.56 | 1.578 | 1.408 | 225736 | 1.49181548 | DE |
| 12 | 0.05 | 3.6496350365 | 1.37 | 1.68 | 1.354 | 259834 | 1.51073593 | DE |
| 26 | 0.088 | 6.60660660661 | 1.332 | 1.68 | 1.26 | 195892 | 1.45928743 | DE |
| 52 | 0.248 | 21.1604095563 | 1.172 | 1.68 | 1.166 | 211980 | 1.43179033 | DE |
| 156 | -4.82 | -77.2435897436 | 6.24 | 7.27 | 0.753 | 246212 | 1.46037177 | DE |
| 260 | -15.08 | -91.3939393939 | 16.5 | 21.9 | 0.753 | 163155 | 2.14898424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1.448 | -0.04 | -2.95 | 1.494 | 1.5 | 1.444 | 282616 |
| 1741368600 | 1.492 | 0 | 0.00 | 1.47 | 1.494 | 1.462 | 147389 |
| 1741282200 | 1.492 | -0.02 | -1.19 | 1.52 | 1.534 | 1.468 | 225172 |
| 1741195800 | 1.51 | 0 | 0.13 | 1.512 | 1.578 | 1.51 | 202231 |
| 1741109400 | 1.508 | -0 | -0.13 | 1.52 | 1.52 | 1.49 | 258938 |
| 1741023000 | 1.51 | 0.01 | 0.80 | 1.502 | 1.538 | 1.488 | 153071 |
| 1740763800 | 1.498 | 0.01 | 0.94 | 1.47 | 1.518 | 1.47 | 496221 |
| 1740677400 | 1.484 | 0.01 | 0.54 | 1.46 | 1.498 | 1.46 | 205295 |
| 1740591000 | 1.476 | 0 | 0.14 | 1.478 | 1.482 | 1.46 | 146854 |
| 1740504600 | 1.474 | -0.03 | -1.73 | 1.498 | 1.506 | 1.474 | 626985 |
| 1740418200 | 1.5 | 0.05 | 3.31 | 1.444 | 1.506 | 1.43 | 263607 |
| 1740159000 | 1.452 | 0 | 0.14 | 1.45 | 1.464 | 1.44 | 148908 |
| 1740072600 | 1.45 | -0.04 | -2.42 | 1.48 | 1.486 | 1.444 | 224508 |
| 1739986200 | 1.486 | -0.01 | -0.67 | 1.494 | 1.5 | 1.478 | 202570 |
| 1739899800 | 1.496 | -0.03 | -1.71 | 1.524 | 1.538 | 1.496 | 147112 |
| 1739813400 | 1.522 | 0.01 | 0.66 | 1.512 | 1.526 | 1.5 | 228066 |
| 1739554200 | 1.512 | -0.02 | -1.18 | 1.53 | 1.53 | 1.506 | 188542 |
| 1739467800 | 1.53 | -0 | -0.26 | 1.55 | 1.558 | 1.53 | 92217 |
| 1739381400 | 1.534 | -0.01 | -0.65 | 1.556 | 1.564 | 1.524 | 111885 |
| 1739295000 | 1.544 | -0.02 | -1.40 | 1.56 | 1.56 | 1.53 | 162530 |
| 1739208600 | 1.566 | 0.02 | 1.03 | 1.576 | 1.576 | 1.542 | 136188 |
| 1738949400 | 1.55 | 0.02 | 1.44 | 1.522 | 1.564 | 1.518 | 196009 |
| 1738863000 | 1.528 | -0.02 | -1.16 | 1.544 | 1.564 | 1.522 | 226725 |
| 1738776600 | 1.546 | -0.02 | -1.40 | 1.58 | 1.58 | 1.534 | 116605 |
| 1738690200 | 1.568 | -0.01 | -0.51 | 1.584 | 1.586 | 1.552 | 247332 |
| 1738603800 | 1.576 | -0.03 | -1.75 | 1.57 | 1.58 | 1.49 | 262365 |
| 1738344600 | 1.604 | -0.01 | -0.87 | 1.616 | 1.6339999 | 1.596 | 433794 |
| 1738258200 | 1.618 | -0.04 | -2.18 | 1.666 | 1.666 | 1.618 | 257988 |
| 1738171800 | 1.654 | 0.04 | 2.22 | 1.614 | 1.678 | 1.61 | 450302 |
| 1738085400 | 1.618 | 0.05 | 3.19 | 1.572 | 1.618 | 1.552 | 237297 |
| 1737999000 | 1.568 | 0.04 | 2.89 | 1.53 | 1.578 | 1.53 | 290268 |
| 1737739800 | 1.524 | -0.11 | -6.96 | 1.542 | 1.554 | 1.462 | 834035 |
| 1737653400 | 1.6379999 | 0.05 | 2.89 | 1.608 | 1.68 | 1.606 | 762757 |
| 1737567000 | 1.592 | 0 | 0.00 | 1.592 | 1.592 | 1.592 | 0 |
| 1737480600 | 1.592 | 0.04 | 2.31 | 1.56 | 1.592 | 1.55 | 173437 |
| 1737394200 | 1.556 | 0.03 | 2.23 | 1.524 | 1.576 | 1.522 | 452010 |
| 1737135000 | 1.522 | 0.01 | 0.40 | 1.516 | 1.524 | 1.504 | 169437 |
| 1737048600 | 1.516 | -0 | -0.26 | 1.53 | 1.53 | 1.494 | 123503 |
| 1736962200 | 1.52 | 0.03 | 2.15 | 1.492 | 1.528 | 1.492 | 180224 |
| 1736875800 | 1.488 | 0.02 | 1.64 | 1.474 | 1.496 | 1.452 | 141091 |
| 1736789400 | 1.464 | 0.01 | 0.55 | 1.476 | 1.482 | 1.43 | 181286 |
| 1736530200 | 1.456 | -0.05 | -3.45 | 1.512 | 1.514 | 1.456 | 200100 |
| 1736443800 | 1.508 | -0 | -0.13 | 1.518 | 1.528 | 1.508 | 140856 |
| 1736357400 | 1.51 | 0.01 | 0.80 | 1.5 | 1.518 | 1.474 | 293735 |
| 1736271000 | 1.498 | 0 | 0.13 | 1.5 | 1.516 | 1.492 | 147660 |
| 1736184600 | 1.496 | 0 | 0.13 | 1.512 | 1.516 | 1.492 | 127220 |
| 1735925400 | 1.494 | -0.04 | -2.86 | 1.54 | 1.54 | 1.468 | 212522 |
| 1735839000 | 1.538 | 0.02 | 1.59 | 1.5 | 1.538 | 1.486 | 214371 |
| 1735666200 | 1.514 | 0.02 | 1.47 | 1.472 | 1.52 | 1.472 | 283215 |
| 1735579800 | 1.492 | 0.07 | 4.63 | 1.426 | 1.492 | 1.426 | 309650 |
| 1735320600 | 1.426 | 0.02 | 1.13 | 1.41 | 1.428 | 1.41 | 211493 |
| 1735061400 | 1.41 | 0.01 | 0.43 | 1.406 | 1.426 | 1.406 | 94990 |
| 1734975000 | 1.404 | 0.01 | 1.01 | 1.398 | 1.406 | 1.374 | 156871 |
| 1734715800 | 1.3899999 | 0.01 | 0.58 | 1.3799999 | 1.4 | 1.354 | 302725 |
| 1734629400 | 1.3819999 | -0.03 | -2.26 | 1.4 | 1.414 | 1.3819999 | 124611 |
| 1734543000 | 1.414 | 0.05 | 3.67 | 1.37 | 1.428 | 1.362 | 655447 |
| 1734456600 | 1.364 | -0.01 | -0.44 | 1.37 | 1.3839999 | 1.362 | 687894 |
| 1734370200 | 1.37 | -0.02 | -1.30 | 1.3859999 | 1.3859999 | 1.368 | 126501 |
| 1734111000 | 1.3879999 | -0 | -0.29 | 1.3899999 | 1.3899999 | 1.3799999 | 1642828 |
| 1734024600 | 1.3919999 | 0.01 | 0.58 | 1.396 | 1.396 | 1.3859999 | 117565 |
| 1733938200 | 1.3839999 | 0.01 | 1.02 | 1.3799999 | 1.396 | 1.356 | 144148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
