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 | -0.0188 | -1.96283148883 | 0.9578 | 0.9706 | 0.9062 | 76036 | 0.93411156 | DE |
| 4 | 0.0038 | 0.406330196749 | 0.9352 | 1.0125 | 0.9062 | 101184 | 0.95174306 | DE |
| 12 | -0.1604999 | -14.5975365709 | 1.0994999 | 1.109 | 0.8228 | 155979 | 0.93230047 | DE |
| 26 | -0.1604999 | -14.5975365709 | 1.0994999 | 1.1495 | 0.82 | 127753 | 0.9436392 | DE |
| 52 | -0.0314 | -3.23577906018 | 0.9704 | 1.6595 | 0.82 | 163523 | 1.17162043 | DE |
| 156 | 0.1406 | 17.6102204409 | 0.7984 | 1.6595 | 0.6548 | 145246 | 1.12049634 | DE |
| 260 | 0.1406 | 17.6102204409 | 0.7984 | 1.6595 | 0.6548 | 145246 | 1.12049634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.9398 | 0.0244 | 2.67 | 0.915 | 0.948 | 0.9146 | 86007 |
| 1734730020 | 0.9154 | -0.0098 | -1.06 | 0.9266 | 0.931 | 0.9062 | 91044 |
| 1734643620 | 0.9252 | -0.025 | -2.63 | 0.94 | 0.94 | 0.9242 | 72661 |
| 1734557220 | 0.9502 | 0.007 | 0.74 | 0.9418 | 0.9692 | 0.9418 | 66794 |
| 1734470820 | 0.9432 | 0.0008 | 0.08 | 0.9398 | 0.9444 | 0.9328 | 44831 |
| 1734384420 | 0.9424 | -0.0324 | -3.32 | 0.9578 | 0.9706 | 0.94 | 104850 |
| 1734125220 | 0.9748 | -0.001 | -0.10 | 0.9612 | 0.9748 | 0.9602 | 24244 |
| 1734038820 | 0.9758 | 0.0144 | 1.50 | 0.9614 | 0.9794 | 0.9612 | 18898 |
| 1733952420 | 0.9614 | -0.0194 | -1.98 | 0.9844 | 0.9844 | 0.9578 | 40455 |
| 1733866020 | 0.9808 | 0.0106 | 1.09 | 0.9958 | 0.9958 | 0.9716 | 28865 |
| 1733779620 | 0.9702 | -0.0086 | -0.88 | 0.9928 | 1.0045 | 0.9702 | 33721 |
| 1733520420 | 0.9788 | 0 | 0.00 | 0.975 | 1.0125 | 0.9712 | 72334 |
| 1733434020 | 0.9788 | 0.044 | 4.71 | 0.935 | 1 | 0.935 | 426744 |
| 1733347620 | 0.9348 | -0.0054 | -0.57 | 0.9426 | 0.9564 | 0.926 | 66507 |
| 1733261220 | 0.9402 | 0.0102 | 1.10 | 0.9182 | 0.9532 | 0.9138 | 33810 |
| 1733174820 | 0.93 | -0.0198 | -2.08 | 0.943 | 0.9646 | 0.9088 | 489491 |
| 1732915620 | 0.9498 | -0.017 | -1.76 | 0.9654 | 0.975 | 0.9498 | 26638 |
| 1732829220 | 0.9668 | 0.0318 | 3.40 | 0.9328 | 0.9798 | 0.9224 | 107506 |
| 1732742820 | 0.935 | -0.0302 | -3.13 | 0.9608 | 0.9608 | 0.928 | 54896 |
| 1732656420 | 0.9652 | 0.006 | 0.63 | 0.9742 | 0.9742 | 0.9622 | 35092 |
| 1732570020 | 0.9592 | 0.0258 | 2.76 | 0.9352 | 0.9748 | 0.92 | 188297 |
| 1732310820 | 0.9334 | -0.0138 | -1.46 | 0.95 | 0.95 | 0.9318 | 36101 |
| 1732224420 | 0.9472 | 0.0062 | 0.66 | 0.9368 | 0.9558 | 0.9278 | 27548 |
| 1732138020 | 0.941 | -0.0188 | -1.96 | 0.9506 | 0.9524 | 0.9264 | 30579 |
| 1732051620 | 0.9598 | 0.0148 | 1.57 | 0.9562 | 0.9648 | 0.9306 | 24612 |
| 1731965220 | 0.945 | 0.014 | 1.50 | 0.9364 | 0.9678 | 0.934 | 203847 |
| 1731705960 | 0.931 | 0.011 | 1.20 | 0.9218 | 0.9578 | 0.9218 | 146403 |
| 1731619560 | 0.92 | 0.0226 | 2.52 | 0.8932 | 0.927 | 0.8932 | 55449 |
| 1731533160 | 0.8974 | -0.0166 | -1.82 | 0.917 | 0.925 | 0.893 | 89708 |
| 1731446820 | 0.914 | -0.0422 | -4.41 | 0.946 | 0.946 | 0.9002 | 31474 |
| 1731360420 | 0.9562 | 0.0524 | 5.80 | 0.9012 | 0.957 | 0.9012 | 96190 |
| 1731101220 | 0.9038 | -0.0122 | -1.33 | 0.9048 | 0.921 | 0.9002 | 73936 |
| 1731014760 | 0.916 | 0.0402 | 4.59 | 0.8876 | 0.9186 | 0.8858 | 63865 |
| 1730928360 | 0.8758 | -0.0026 | -0.30 | 0.88 | 0.9152 | 0.845 | 277531 |
| 1730841960 | 0.8784 | 0.033 | 3.90 | 0.842 | 0.892 | 0.842 | 112488 |
| 1730755560 | 0.8454 | -0.0318 | -3.63 | 0.8782 | 0.8816 | 0.8412 | 84127 |
| 1730496360 | 0.8772 | 0.0022 | 0.25 | 0.8862 | 0.895 | 0.8652 | 468697 |
| 1730409960 | 0.875 | -0.005 | -0.57 | 0.872 | 0.8928 | 0.872 | 262876 |
| 1730323560 | 0.88 | 0.0198 | 2.30 | 0.8672 | 0.89 | 0.8658 | 96368 |
| 1730237160 | 0.8602 | 0.0220001 | 2.62 | 0.8366 | 0.8742 | 0.8296 | 160875 |
| 1730150760 | 0.8381999 | -0.0166 | -1.94 | 0.852 | 0.8546 | 0.8228 | 364266 |
| 1729888020 | 0.8548 | -0.1252 | -12.78 | 0.9598 | 0.9606 | 0.8302 | 1574444 |
| 1729801560 | 0.98 | 0.02 | 2.08 | 0.9606 | 0.98 | 0.9502 | 50436 |
| 1729715160 | 0.96 | -0.0102 | -1.05 | 0.979 | 0.9798 | 0.9594 | 162818 |
| 1729628760 | 0.9702 | 0 | 0.00 | 0.9806 | 0.9942 | 0.9702 | 15763 |
| 1729542360 | 0.9702 | -0.0598 | -5.81 | 1.0309999 | 1.0309999 | 0.97 | 208618 |
| 1729283160 | 1.03 | 0 | 0.19 | 1.0249999 | 1.034 | 1.0049999 | 47891 |
| 1729196760 | 1.028 | 0 | 0.05 | 1.0269999 | 1.0325 | 1.0205 | 19915 |
| 1729110360 | 1.0275 | -0.01 | -1.20 | 1.0395 | 1.056 | 1.0215 | 140087 |
| 1729023960 | 1.04 | -0.02 | -1.65 | 1.0634999 | 1.074 | 1.0205 | 245573 |
| 1728937620 | 1.0575 | 0.04 | 3.78 | 1.0165 | 1.08 | 1.002 | 184886 |
| 1728678360 | 1.0189999 | 0.05 | 4.84 | 0.9686 | 1.0189999 | 0.9686 | 50230 |
| 1728591960 | 0.972 | -0.029 | -2.90 | 0.9992 | 1.014 | 0.96 | 210946 |
| 1728505560 | 1.0009999 | 0.02 | 1.79 | 0.9786 | 1.028 | 0.9786 | 50881 |
| 1728419160 | 0.9834 | -0.0154 | -1.54 | 0.99 | 1.0149999 | 0.9834 | 57410 |
| 1728332760 | 0.9988 | 0.0468 | 4.92 | 0.9494 | 1.0045 | 0.9428 | 221085 |
| 1728073560 | 0.952 | -0.1335 | -12.30 | 1.052 | 1.052 | 0.9208 | 814301 |
| 1727987220 | 1.0854999 | 0.07 | 7.16 | 1.0215 | 1.0854999 | 1.0215 | 142340 |
| 1727900820 | 1.0129999 | -0.05 | -4.43 | 1.05 | 1.0505 | 1.0129999 | 204726 |
| 1727814420 | 1.06 | -0.03 | -2.97 | 1.09 | 1.109 | 1.055 | 133893 |
| 1727728020 | 1.0925 | 0.01 | 1.02 | 1.0994999 | 1.1014999 | 1.0634999 | 91867 |
| 1727468760 | 1.0814999 | 0.01 | 1.17 | 1.0814999 | 1.097 | 1.08 | 113076 |
| 1727382360 | 1.069 | 0.01 | 0.90 | 1.061 | 1.084 | 1.0465 | 191676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
