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 | 0.16 | 8.08080808081 | 1.98 | 2.22 | 1.905 | 3287423 | 2.05820739 | DE |
| 4 | 0.39 | 22.2857142857 | 1.75 | 2.22 | 1.675 | 1357286 | 1.98951289 | DE |
| 12 | 1.08 | 101.886792453 | 1.06 | 2.22 | 0.93 | 764965 | 1.70953485 | DE |
| 26 | 1.62 | 311.538461538 | 0.52 | 2.22 | 0.46 | 619204 | 1.3237977 | DE |
| 52 | 1.52 | 245.161290323 | 0.62 | 2.22 | 0.44 | 382865 | 1.20145325 | DE |
| 156 | 0.19 | 9.74358974359 | 1.95 | 2.22 | 0.44 | 152842 | 1.20287619 | DE |
| 260 | -0.54 | -20.1492537313 | 2.68 | 3.4 | 0.44 | 105968 | 1.36388706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723788900 | 2.07 | 0.06 | 2.99 | 2.06 | 2.08 | 2 | 13551734 |
| 1723702500 | 2.0099999 | -0.08 | -3.83 | 2.09 | 2.09 | 1.97 | 736698 |
| 1723616100 | 2.09 | 0.14 | 7.18 | 1.955 | 2.09 | 1.935 | 895520 |
| 1723529700 | 1.95 | 0.04 | 2.09 | 1.94 | 1.985 | 1.905 | 824036 |
| 1723443300 | 1.91 | -0.05 | -2.55 | 1.98 | 2.0299999 | 1.91 | 429129 |
| 1723184100 | 1.96 | 0.11 | 5.66 | 1.865 | 1.98 | 1.85 | 734234 |
| 1723097700 | 1.855 | 0.01 | 0.54 | 1.83 | 1.885 | 1.7 | 603200 |
| 1723011300 | 1.845 | -0.03 | -1.47 | 1.855 | 1.895 | 1.815 | 818535 |
| 1722924900 | 1.8725 | 0.1 | 5.49 | 1.72 | 1.9025 | 1.715 | 835426 |
| 1722838500 | 1.775 | -0.11 | -5.59 | 1.825 | 1.825 | 1.675 | 1110699 |
| 1722579300 | 1.88 | -0.08 | -3.84 | 1.915 | 1.92 | 1.81 | 591579 |
| 1722492900 | 1.955 | 0.04 | 1.82 | 1.96 | 2.05 | 1.92 | 764678 |
| 1722406500 | 1.92 | -0.06 | -2.78 | 1.96 | 1.97 | 1.86 | 386384 |
| 1722320100 | 1.975 | -0.01 | -0.50 | 1.965 | 1.99 | 1.92 | 497097 |
| 1722233700 | 1.985 | 0.06 | 2.85 | 1.96 | 2.0099999 | 1.94 | 757752 |
| 1721974500 | 1.93 | 0.07 | 3.49 | 1.87 | 1.94 | 1.795 | 817518 |
| 1721888100 | 1.865 | -0.06 | -3.12 | 1.895 | 1.945 | 1.83 | 755293 |
| 1721801700 | 1.925 | 0.17 | 9.38 | 1.725 | 1.94 | 1.72 | 990725 |
| 1721715300 | 1.76 | -0.01 | -0.56 | 1.78 | 1.805 | 1.72 | 725084 |
| 1721628900 | 1.77 | -0.04 | -2.21 | 1.75 | 1.79 | 1.715 | 320399 |
| 1721369700 | 1.81 | 0.06 | 3.13 | 1.74 | 1.8325 | 1.71 | 641997 |
| 1721283300 | 1.755 | 0 | 0.29 | 1.72 | 1.8 | 1.705 | 579428 |
| 1721196900 | 1.75 | 0.12 | 7.36 | 1.62 | 1.755 | 1.59 | 625441 |
| 1721110500 | 1.6299999 | 0.05 | 3.49 | 1.585 | 1.67 | 1.46 | 930700 |
| 1721024100 | 1.575 | -0.05 | -3.08 | 1.65 | 1.7 | 1.57 | 568531 |
| 1720764900 | 1.625 | 0.11 | 6.91 | 1.58 | 1.65 | 1.53 | 1301947 |
| 1720678500 | 1.52 | 0.14 | 10.14 | 1.4 | 1.58 | 1.4 | 1129148 |
| 1720592100 | 1.3799999 | 0.23 | 20.00 | 1.18 | 1.41 | 1.16 | 1630886 |
| 1720505700 | 1.15 | -0.02 | -1.71 | 1.165 | 1.165 | 1.1399999 | 119925 |
| 1720419300 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.155 | 175920 |
| 1720160100 | 1.18 | 0.01 | 0.85 | 1.155 | 1.18 | 1.1299999 | 543925 |
| 1720073700 | 1.17 | 0.05 | 4.93 | 1.125 | 1.18 | 1.11 | 260266 |
| 1719987300 | 1.115 | -0.03 | -2.83 | 1.17 | 1.17 | 1.11 | 312611 |
| 1719900900 | 1.1475 | -0.01 | -1.08 | 1.15 | 1.155 | 1.095 | 288293 |
| 1719814500 | 1.16 | 0.01 | 1.31 | 1.115 | 1.215 | 1.115 | 545442 |
| 1719555300 | 1.145 | 0.05 | 4.57 | 1.095 | 1.18 | 1.09 | 441887 |
| 1719468900 | 1.095 | 0 | 0.00 | 1.08 | 1.095 | 1.065 | 96626 |
| 1719382500 | 1.095 | 0 | 0.00 | 1.09 | 1.1399999 | 1.09 | 313965 |
| 1719296100 | 1.095 | 0.04 | 4.29 | 1.055 | 1.095 | 1.03 | 315315 |
| 1719209700 | 1.05 | -0.03 | -2.33 | 1.095 | 1.095 | 1.05 | 313304 |
| 1718950500 | 1.075 | 0.08 | 7.50 | 1.0149999 | 1.1 | 1.0149999 | 274027 |
| 1718864100 | 1 | 0.02 | 2.04 | 1.01 | 1.04 | 0.98 | 428303 |
| 1718777700 | 0.98 | 0.04 | 4.26 | 0.98 | 1.025 | 0.97 | 614076 |
| 1718691300 | 0.94 | -0.015 | -1.57 | 0.965 | 0.965 | 0.93 | 327992 |
| 1718604900 | 0.955 | -0.0025 | -0.26 | 0.95 | 0.965 | 0.935 | 279974 |
| 1718345700 | 0.9575 | -0.0275 | -2.79 | 0.975 | 0.98 | 0.95 | 314700 |
| 1718259300 | 0.985 | -0.005 | -0.51 | 0.995 | 1.01 | 0.975 | 170684 |
| 1718172900 | 0.99 | -0.01 | -1.00 | 0.98 | 1.02 | 0.98 | 114238 |
| 1718086500 | 1 | -0.035 | -3.38 | 1.02 | 1.03 | 0.99 | 361421 |
| 1717740900 | 1.035 | 0.02 | 2.48 | 1.02 | 1.06 | 1.01 | 381504 |
| 1717654500 | 1.01 | 0.04 | 3.59 | 0.98 | 1.025 | 0.955 | 655050 |
| 1717568100 | 0.975 | -0.035 | -3.47 | 0.995 | 1 | 0.97 | 325666 |
| 1717481700 | 1.01 | -0.06 | -5.16 | 1.06 | 1.06 | 1 | 313610 |
| 1717395300 | 1.065 | -0.06 | -4.91 | 1.1 | 1.1299999 | 1.06 | 362470 |
| 1717136100 | 1.12 | -0.03 | -2.61 | 1.15 | 1.155 | 1.1 | 136642 |
| 1717049700 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.1399999 | 156596 |
| 1716963300 | 1.17 | 0 | 0.00 | 1.175 | 1.185 | 1.15 | 240132 |
| 1716876900 | 1.17 | 0.03 | 2.63 | 1.15 | 1.185 | 1.145 | 804049 |
| 1716790500 | 1.1399999 | 0.06 | 5.56 | 1.06 | 1.15 | 1.05 | 590537 |
| 1716531300 | 1.08 | 0.02 | 1.89 | 1.04 | 1.095 | 1.03 | 133827 |
| 1716444900 | 1.06 | -0.06 | -4.93 | 1.08 | 1.09 | 1.045 | 259826 |
| 1716358500 | 1.115 | 0.07 | 6.19 | 1.05 | 1.16 | 1.05 | 830317 |
| 1716272100 | 1.05 | 0.06 | 6.06 | 1 | 1.09 | 0.995 | 1159887 |
| 1716185700 | 0.99 | 0.1 | 11.24 | 0.925 | 1 | 0.925 | 792306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
