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 | 0.0084 | 0.872999376429 | 0.9622 | 1.0045 | 0.9602 | 213080 | 0.99204218 | DE |
| 4 | -0.1208999 | -11.0764920821 | 1.0914999 | 1.107 | 0.9582 | 188127 | 1.02394453 | DE |
| 12 | -0.1259 | -11.4819881441 | 1.0965 | 1.2645 | 0.9582 | 232805 | 1.12999651 | DE |
| 26 | 0.0579 | 6.34381505423 | 0.9127 | 1.2645 | 0.8615 | 260230 | 1.06151315 | DE |
| 52 | -0.1626 | -14.3487469114 | 1.1332 | 1.2645 | 0.8615 | 282774 | 1.05013413 | DE |
| 156 | -0.1626 | -14.3487469114 | 1.1332 | 1.2645 | 0.8615 | 282774 | 1.05013413 | DE |
| 260 | -0.1626 | -14.3487469114 | 1.1332 | 1.2645 | 0.8615 | 282774 | 1.05013413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 0.9794 | -0.0018 | -0.18 | 0.9718 | 0.9826 | 0.9622 | 132132 |
| 1721075160 | 0.9812 | -0.0203 | -2.03 | 0.9818 | 0.9818 | 0.9606 | 207203 |
| 1720815960 | 1.0015 | -0 | -0.30 | 0.9948 | 1.0045 | 0.98 | 283611 |
| 1720729560 | 1.0045 | 0.02 | 2.35 | 0.9894 | 1.0045 | 0.9648 | 257286 |
| 1720643220 | 0.9814 | 0.0232 | 2.42 | 0.9622 | 0.9814 | 0.9602 | 185168 |
| 1720556760 | 0.9582 | -0.0192 | -1.96 | 0.97 | 0.9706 | 0.9582 | 160332 |
| 1720470360 | 0.9774 | -0.0366 | -3.61 | 0.981 | 0.9838 | 0.9614 | 297629 |
| 1720211220 | 1.014 | -0.06 | -5.81 | 1.0109999 | 1.014 | 0.9798 | 540091 |
| 1720124820 | 1.0765 | 0.03 | 2.77 | 1.0485 | 1.0765 | 1.0205 | 240294 |
| 1720038420 | 1.0475 | 0.02 | 1.70 | 1.014 | 1.0475 | 1.014 | 80694 |
| 1719952020 | 1.03 | -0.04 | -3.69 | 1.0165 | 1.076 | 1.0005 | 310812 |
| 1719865620 | 1.0694999 | 0.01 | 1.09 | 1.0455 | 1.0694999 | 1.0355 | 78940 |
| 1719606420 | 1.058 | 0 | 0.28 | 1.0515 | 1.065 | 1.0405 | 135359 |
| 1719520020 | 1.055 | -0.02 | -2.04 | 1.0654999 | 1.077 | 1.0485 | 88918 |
| 1719433620 | 1.077 | 0.01 | 0.98 | 1.0834999 | 1.0994999 | 1.077 | 98327 |
| 1719347160 | 1.0665 | 0.01 | 1.09 | 1.0555 | 1.0714999 | 1.05 | 80639 |
| 1719260820 | 1.055 | -0.03 | -2.45 | 1.0345 | 1.0595 | 1.03 | 279476 |
| 1719001620 | 1.0814999 | -0 | -0.28 | 1.09 | 1.09 | 1.0625 | 99790 |
| 1718915160 | 1.0845 | -0.01 | -0.55 | 1.0805 | 1.0994999 | 1.075 | 65947 |
| 1718828820 | 1.0905 | 0.02 | 1.63 | 1.0914999 | 1.107 | 1.0905 | 139886 |
| 1718742360 | 1.073 | 0.02 | 1.85 | 1.0525 | 1.073 | 1.048 | 127380 |
| 1718656020 | 1.0535 | -0 | -0.38 | 1.0505 | 1.073 | 1.046 | 77055 |
| 1718396820 | 1.0575 | -0.02 | -1.86 | 1.0605 | 1.0694999 | 1.043 | 171330 |
| 1718310420 | 1.0774999 | 0.01 | 0.98 | 1.0854999 | 1.0854999 | 1.064 | 106562 |
| 1718224020 | 1.067 | -0.03 | -2.56 | 1.073 | 1.073 | 1.0485 | 428544 |
| 1718137620 | 1.095 | -0.05 | -4.74 | 1.1065 | 1.1215 | 1.095 | 157887 |
| 1718051220 | 1.1495 | -0.02 | -1.63 | 1.1735 | 1.1735 | 1.1399999 | 129416 |
| 1717792020 | 1.1685 | -0 | -0.30 | 1.1545 | 1.172 | 1.1385 | 106284 |
| 1717705620 | 1.172 | 0.01 | 0.56 | 1.1585 | 1.172 | 1.1435 | 115341 |
| 1717619220 | 1.1655 | 0.03 | 2.24 | 1.1665 | 1.1665 | 1.1505 | 100781 |
| 1717532820 | 1.1399999 | -0.02 | -1.38 | 1.1535 | 1.1535 | 1.1259999 | 260236 |
| 1717446420 | 1.1559999 | 0.02 | 1.94 | 1.1579999 | 1.1745 | 1.12 | 290786 |
| 1717187220 | 1.1339999 | -0.03 | -2.70 | 1.155 | 1.155 | 1.1145 | 159171 |
| 1717100820 | 1.1655 | 0 | 0.00 | 1.1535 | 1.1655 | 1.1305 | 126515 |
| 1717014420 | 1.1655 | -0.02 | -2.06 | 1.172 | 1.1735 | 1.155 | 81175 |
| 1716928020 | 1.19 | 0 | 0.29 | 1.1845 | 1.19 | 1.1619999 | 126768 |
| 1716841560 | 1.1865 | 0.02 | 1.58 | 1.1685 | 1.1865 | 1.1645 | 199180 |
| 1716582420 | 1.168 | 0 | 0.13 | 1.1639999 | 1.173 | 1.1605 | 160023 |
| 1716496020 | 1.1665 | -0.05 | -4.35 | 1.1944999 | 1.2 | 1.1659999 | 253100 |
| 1716409620 | 1.2195 | -0 | -0.29 | 1.219 | 1.23 | 1.2004999 | 130482 |
| 1716323160 | 1.223 | -0.02 | -1.65 | 1.2184999 | 1.2235 | 1.2004999 | 150105 |
| 1716236760 | 1.2435 | 0.04 | 3.63 | 1.247 | 1.2645 | 1.237 | 361326 |
| 1715977620 | 1.2 | -0.02 | -1.64 | 1.1995 | 1.214 | 1.1805 | 591636 |
| 1715891220 | 1.22 | 0.02 | 1.54 | 1.2 | 1.22 | 1.19 | 1055442 |
| 1715804820 | 1.2015 | -0 | -0.04 | 1.1975 | 1.2144999 | 1.1795 | 617978 |
| 1715718420 | 1.202 | 0.01 | 1.14 | 1.21 | 1.2195 | 1.2004999 | 236691 |
| 1715631960 | 1.1884999 | -0 | -0.29 | 1.1845 | 1.1955 | 1.1725 | 209238 |
| 1715372820 | 1.192 | 0.02 | 1.49 | 1.1785 | 1.192 | 1.1599999 | 320524 |
| 1715286420 | 1.1745 | 0.02 | 1.47 | 1.1625 | 1.1895 | 1.1625 | 126245 |
| 1715200020 | 1.1575 | -0.02 | -1.99 | 1.173 | 1.173 | 1.1399999 | 190897 |
| 1715113620 | 1.181 | 0.01 | 0.90 | 1.1725 | 1.1865 | 1.1685 | 205642 |
| 1715027220 | 1.1705 | -0.03 | -2.46 | 1.1815 | 1.1895 | 1.165 | 248937 |
| 1714768020 | 1.2 | 0 | 0.04 | 1.1895 | 1.2 | 1.179 | 247110 |
| 1714681560 | 1.1995 | 0.07 | 6.34 | 1.17 | 1.1995 | 1.1605 | 897697 |
| 1714508820 | 1.1279999 | -0.01 | -1.14 | 1.1525 | 1.1545 | 1.1279999 | 75587 |
| 1714422420 | 1.141 | 0.01 | 1.06 | 1.1385 | 1.1535 | 1.1305 | 469433 |
| 1714163220 | 1.129 | 0.03 | 3.20 | 1.1165 | 1.1305 | 1.1065 | 256540 |
| 1714076820 | 1.094 | 0.01 | 1.30 | 1.0885 | 1.1075 | 1.0725 | 229787 |
| 1713990420 | 1.08 | 0.01 | 0.70 | 1.0965 | 1.0985 | 1.0654999 | 174102 |
| 1713903960 | 1.0725 | 0 | 0.05 | 1.0774999 | 1.0774999 | 1.0575 | 20313 |
| 1713817560 | 1.072 | 0.01 | 1.08 | 1.06 | 1.072 | 1.04 | 235698 |
| 1713558420 | 1.0605 | -0.02 | -2.17 | 1.06 | 1.0665 | 1.0425 | 266729 |
| 1713472020 | 1.084 | 0.02 | 1.50 | 1.0845 | 1.089 | 1.0705 | 262580 |
| 1713385620 | 1.068 | -0.01 | -1.11 | 1.0595 | 1.0734999 | 1.0465 | 483586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
