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 | -0.02 | -1.93236714976 | 1.035 | 1.06 | 1 | 15013 | 1.01651959 | DE |
| 4 | 0.005 | 0.49504950495 | 1.01 | 1.07 | 1 | 76532 | 1.02005671 | DE |
| 12 | -0.01 | -0.975609756098 | 1.025 | 1.07 | 1 | 47902 | 1.01456514 | DE |
| 26 | 0.045 | 4.63917525773 | 0.97 | 1.07 | 0.96 | 47864 | 1.00343532 | DE |
| 52 | 0.08 | 8.55614973262 | 0.935 | 1.07 | 0.91 | 52359 | 0.97256872 | DE |
| 156 | 0.165 | 19.4117647059 | 0.85 | 1.07 | 0.8 | 61693 | 0.89688272 | DE |
| 260 | 0.165 | 19.4117647059 | 0.85 | 1.07 | 0.8 | 61693 | 0.89688272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.0149999 | 0 | 0.50 | 1.0149999 | 1.0149999 | 1.0149999 | 74000 |
| 1732210200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732123800 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1 | 57417 |
| 1732037400 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 4000 |
| 1731951000 | 1.04 | 0.01 | 0.48 | 1.05 | 1.06 | 1.04 | 13646 |
| 1731691800 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1731605400 | 1.035 | 0 | 0.49 | 1.035 | 1.035 | 1.035 | 16496 |
| 1731519000 | 1.03 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 30022 |
| 1731432600 | 1.03 | 0.02 | 1.48 | 1.03 | 1.03 | 1.03 | 56490 |
| 1731346200 | 1.0149999 | -0.04 | -3.33 | 1.03 | 1.03 | 1.0149999 | 1075710 |
| 1731087000 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.05 | 5000 |
| 1731000600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 52985 |
| 1730914200 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.06 | 0 |
| 1730827800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 40000 |
| 1730741400 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.04 | 16913 |
| 1730482200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1109 |
| 1730395800 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.04 | 17288 |
| 1730309400 | 1.03 | 0.01 | 0.49 | 1.01 | 1.03 | 1.01 | 98248 |
| 1730223000 | 1.025 | 0 | 0.00 | 1.02 | 1.025 | 1.02 | 2225 |
| 1730136600 | 1.025 | 0.02 | 1.99 | 1.01 | 1.025 | 1.01 | 41859 |
| 1729873800 | 1.0049999 | 0 | 0.00 | 1.01 | 1.01 | 1.0049999 | 1238 |
| 1729787400 | 1.0049999 | -0.01 | -0.50 | 1.0049999 | 1.0049999 | 1.0049999 | 3124 |
| 1729701000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729614600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729528200 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 400 |
| 1729269000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729182600 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 2000 |
| 1729096200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729009800 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 22732 |
| 1728923400 | 1.01 | 0.01 | 0.50 | 1.01 | 1.02 | 1.01 | 35122 |
| 1728664200 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.01 | 1.0049999 | 16000 |
| 1728577800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 3500 |
| 1728491400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1 | 159728 |
| 1728405000 | 1.01 | 0.01 | 1.00 | 1 | 1.02 | 1 | 19656 |
| 1728318600 | 1 | -0.005 | -0.50 | 1 | 1 | 1 | 50439 |
| 1728059400 | 1.0049999 | 0 | 0.00 | 1.01 | 1.01 | 1.0049999 | 556 |
| 1727973000 | 1.0049999 | -0.01 | -0.50 | 1.01 | 1.01 | 1.0049999 | 12000 |
| 1727886600 | 1.01 | 0.01 | 0.50 | 1.01 | 1.01 | 1.01 | 22365 |
| 1727800200 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 0 |
| 1727713800 | 1.0049999 | 0 | 0.00 | 1.01 | 1.01 | 1 | 83678 |
| 1727454600 | 1.0049999 | 0 | 0.25 | 1.01 | 1.01 | 1.0049999 | 1790 |
| 1727368200 | 1.0025 | -0.01 | -1.23 | 1.01 | 1.01 | 1 | 136331 |
| 1727281800 | 1.0149999 | 0.01 | 1.00 | 1.02 | 1.02 | 1.0149999 | 2120 |
| 1727195400 | 1.0049999 | -0.01 | -0.99 | 1.0049999 | 1.0049999 | 1.0049999 | 9800 |
| 1727109000 | 1.0149999 | 0.01 | 1.00 | 1.02 | 1.02 | 1.0149999 | 17046 |
| 1726849800 | 1.0049999 | -0.01 | -0.99 | 1.01 | 1.01 | 1.0049999 | 8000 |
| 1726763400 | 1.0149999 | 0 | 0.50 | 1.0149999 | 1.0149999 | 1.0149999 | 4671 |
| 1726677000 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1 | 35710 |
| 1726590600 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 1.01 | 408798 |
| 1726504200 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 800 |
| 1726245000 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1 | 40879 |
| 1726158600 | 1.01 | -0.01 | -0.49 | 1.02 | 1.02 | 1.01 | 33500 |
| 1726072200 | 1.0149999 | 0 | 0.50 | 1.03 | 1.03 | 1.0149999 | 25000 |
| 1725985800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 8201 |
| 1725899400 | 1.01 | -0.03 | -2.42 | 1.03 | 1.03 | 1.01 | 36276 |
| 1725640200 | 1.035 | 0 | 0.49 | 1.035 | 1.035 | 1.035 | 0 |
| 1725553800 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725467400 | 1.03 | 0.01 | 0.49 | 1.04 | 1.04 | 1.03 | 20800 |
| 1725381000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1725294600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 22097 |
| 1725035400 | 1.025 | 0 | 0.49 | 1.025 | 1.025 | 1.025 | 11900 |
| 1724949000 | 1.02 | -0.02 | -1.45 | 1.03 | 1.04 | 1.02 | 9497 |
| 1724862600 | 1.035 | 0.01 | 0.98 | 1.04 | 1.04 | 1.035 | 45000 |
| 1724776200 | 1.025 | 0 | 0.49 | 1.03 | 1.03 | 1.025 | 151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
