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 | -0.025 | -1.24378109453 | 2.01 | 2.06 | 1.93 | 15461 | 1.98069789 | DE |
| 4 | -0.035 | -1.73267326733 | 2.02 | 2.29 | 1.84 | 39293 | 2.01637163 | DE |
| 12 | -0.125 | -5.92417061611 | 2.11 | 2.29 | 1.805 | 42004 | 1.9659057 | DE |
| 26 | -0.065 | -3.17073170732 | 2.05 | 2.72 | 1.805 | 51435 | 2.18959624 | DE |
| 52 | 0.785 | 65.4166666667 | 1.2 | 2.72 | 1.175 | 43616 | 1.95032944 | DE |
| 156 | -0.765 | -27.8181818182 | 2.75 | 3.35 | 1.13 | 41275 | 2.0265865 | DE |
| 260 | 1.6 | 415.584415584 | 0.385 | 4.2 | 0.365 | 86059 | 1.87880741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 1.99 | 0.01 | 0.76 | 1.98 | 2 | 1.98 | 18831 |
| 1721369700 | 1.975 | 0.01 | 0.51 | 1.94 | 1.975 | 1.94 | 10046 |
| 1721283300 | 1.965 | 0.01 | 0.51 | 2.0099999 | 2.0099999 | 1.955 | 11389 |
| 1721196900 | 1.955 | -0.03 | -1.26 | 2.0299999 | 2.0299999 | 1.93 | 7381 |
| 1721110500 | 1.98 | -0.03 | -1.49 | 1.98 | 1.995 | 1.965 | 33171 |
| 1721024100 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.02 | 1.975 | 15318 |
| 1720764900 | 2.02 | -0.04 | -1.70 | 2.0099999 | 2.05 | 2.0099999 | 20523 |
| 1720678500 | 2.055 | 0.02 | 0.74 | 2.02 | 2.06 | 2.02 | 6752 |
| 1720592100 | 2.04 | 0.05 | 2.51 | 1.995 | 2.04 | 1.965 | 29530 |
| 1720505700 | 1.99 | 0.05 | 2.58 | 1.94 | 2.02 | 1.94 | 119944 |
| 1720419300 | 1.94 | -0.05 | -2.51 | 2 | 2.0299999 | 1.885 | 45612 |
| 1720160100 | 1.99 | -0.01 | -0.25 | 1.98 | 1.992 | 1.94 | 15755 |
| 1720073700 | 1.995 | 0.04 | 1.79 | 1.92 | 2.0099999 | 1.92 | 22658 |
| 1719987300 | 1.96 | -0.01 | -0.25 | 2 | 2.0099999 | 1.96 | 30375 |
| 1719900900 | 1.965 | 0.13 | 6.79 | 1.88 | 1.965 | 1.88 | 45951 |
| 1719814500 | 1.84 | -0.31 | -14.42 | 2.18 | 2.19 | 1.84 | 141294 |
| 1719555300 | 2.15 | -0.11 | -4.87 | 2.2799999 | 2.29 | 2.15 | 33140 |
| 1719468900 | 2.2599999 | 0.06 | 2.73 | 2.21 | 2.29 | 2.21 | 26183 |
| 1719382500 | 2.2 | -0.04 | -1.79 | 2.24 | 2.27 | 2.17 | 18860 |
| 1719296100 | 2.24 | 0.1 | 4.67 | 2.19 | 2.2799999 | 2.09 | 52039 |
| 1719209700 | 2.14 | 0.13 | 6.47 | 2.02 | 2.16 | 2.02 | 99946 |
| 1718950500 | 2.0099999 | 0 | 0.00 | 2.02 | 2.02 | 2 | 14168 |
| 1718864100 | 2.0099999 | 0.09 | 4.69 | 1.93 | 2.0099999 | 1.92 | 14759 |
| 1718777700 | 1.92 | -0.1 | -4.95 | 2.06 | 2.06 | 1.92 | 19581 |
| 1718691300 | 2.02 | 0.02 | 1.00 | 1.99 | 2.0299999 | 1.97 | 7852 |
| 1718604900 | 2 | 0.09 | 4.44 | 1.98 | 2 | 1.95 | 20855 |
| 1718345700 | 1.915 | 0.03 | 1.59 | 1.995 | 2 | 1.915 | 14240 |
| 1718259300 | 1.885 | -0.05 | -2.33 | 1.945 | 1.95 | 1.885 | 550 |
| 1718172900 | 1.93 | 0.02 | 1.05 | 1.865 | 1.93 | 1.86 | 12121 |
| 1718086500 | 1.91 | 0.02 | 1.06 | 1.93 | 1.955 | 1.8875 | 63003 |
| 1717740900 | 1.89 | 0.04 | 2.16 | 1.835 | 1.89 | 1.835 | 22508 |
| 1717654500 | 1.85 | -0.02 | -1.07 | 1.87 | 1.92 | 1.845 | 55641 |
| 1717568100 | 1.87 | -0.03 | -1.32 | 1.93 | 1.93 | 1.865 | 25133 |
| 1717481700 | 1.895 | 0.02 | 1.07 | 1.9 | 1.925 | 1.875 | 15763 |
| 1717395300 | 1.875 | -0.01 | -0.53 | 1.88 | 1.91 | 1.845 | 42140 |
| 1717136100 | 1.885 | 0.01 | 0.27 | 1.88 | 1.885 | 1.85 | 2528 |
| 1717049700 | 1.88 | 0.03 | 1.62 | 1.83 | 1.88 | 1.83 | 19343 |
| 1716963300 | 1.85 | -0.1 | -5.13 | 1.915 | 1.915 | 1.845 | 84360 |
| 1716876900 | 1.95 | 0.04 | 2.09 | 1.91 | 2.06 | 1.91 | 43611 |
| 1716790500 | 1.91 | 0.07 | 3.52 | 2.0299999 | 2.09 | 1.91 | 122749 |
| 1716531300 | 1.845 | -0.02 | -0.81 | 1.86 | 1.865 | 1.82 | 128152 |
| 1716444900 | 1.86 | -0.05 | -2.62 | 1.93 | 1.93 | 1.855 | 14827 |
| 1716358500 | 1.91 | 0.01 | 0.53 | 2 | 2 | 1.91 | 30968 |
| 1716272100 | 1.9 | 0.05 | 2.70 | 1.88 | 1.955 | 1.88 | 34211 |
| 1716185700 | 1.85 | -0.01 | -0.54 | 1.85 | 1.885 | 1.845 | 11984 |
| 1715926500 | 1.86 | -0.09 | -4.62 | 1.9 | 1.96 | 1.835 | 90567 |
| 1715840100 | 1.95 | 0.1 | 5.12 | 1.84 | 1.97 | 1.805 | 123465 |
| 1715753700 | 1.855 | -0.09 | -4.38 | 1.935 | 1.96 | 1.855 | 84220 |
| 1715667300 | 1.94 | -0.02 | -1.02 | 1.98 | 1.98 | 1.935 | 19841 |
| 1715580900 | 1.96 | -0.02 | -1.01 | 1.95 | 2.02 | 1.935 | 50904 |
| 1715321700 | 1.98 | -0.02 | -0.75 | 2.02 | 2.02 | 1.94 | 50946 |
| 1715235300 | 1.995 | -0.07 | -3.16 | 2.05 | 2.05 | 1.97 | 29871 |
| 1715148900 | 2.06 | 0.1 | 5.10 | 1.95 | 2.12 | 1.94 | 59797 |
| 1715062500 | 1.96 | -0.04 | -2.00 | 2 | 2.04 | 1.955 | 56625 |
| 1714976100 | 2 | -0.07 | -3.38 | 2.1 | 2.1 | 1.95 | 89727 |
| 1714716900 | 2.07 | -0.03 | -1.43 | 2.12 | 2.1349999 | 2.0299999 | 15560 |
| 1714630500 | 2.1 | -0.02 | -0.94 | 2.11 | 2.14 | 2.0099999 | 62909 |
| 1714544100 | 2.12 | -0.04 | -1.85 | 2.16 | 2.16 | 2.08 | 25033 |
| 1714457700 | 2.16 | 0.04 | 1.89 | 2.08 | 2.17 | 2.06 | 33331 |
| 1714371300 | 2.12 | -0.03 | -1.40 | 2.11 | 2.14 | 2.09 | 78528 |
| 1714112100 | 2.15 | -0.05 | -2.27 | 2.22 | 2.22 | 2.13 | 151387 |
| 1713939300 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.2 | 59916 |
| 1713852900 | 2.25 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2 | 39644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
