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 | 0.15 | 4.87012987013 | 3.08 | 3.29 | 3 | 130638 | 3.10409921 | DE |
| 4 | 0.34 | 11.7647058824 | 2.89 | 3.29 | 2.82 | 479541 | 2.9757706 | DE |
| 12 | 0.89 | 38.0341880342 | 2.34 | 3.29 | 2.18 | 272065 | 2.76811071 | DE |
| 26 | 1.235 | 61.9047619048 | 1.995 | 3.29 | 1.92 | 159226 | 2.6105838 | DE |
| 52 | 1.55 | 92.2619047619 | 1.68 | 3.29 | 1.585 | 130423 | 2.31402547 | DE |
| 156 | 1.44 | 80.4469273743 | 1.79 | 3.29 | 1.05 | 111990 | 1.8622229 | DE |
| 260 | 1.65 | 104.430379747 | 1.58 | 3.29 | 1.05 | 108488 | 1.8548004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 3.23 | 0.03 | 0.94 | 3.24 | 3.25 | 3.2 | 36789 |
| 1718864100 | 3.2 | -0.02 | -0.62 | 3.25 | 3.25 | 3.2 | 35829 |
| 1718777700 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.19 | 47563 |
| 1718691300 | 3.2 | 0.04 | 1.27 | 3.18 | 3.29 | 3.16 | 147706 |
| 1718604900 | 3.16 | 0.16 | 5.33 | 3.02 | 3.16 | 3.02 | 159285 |
| 1718345700 | 3 | -0.01 | -0.33 | 3.05 | 3.05 | 3 | 48055 |
| 1718259300 | 3.0099999 | -0.06 | -1.95 | 3.08 | 3.08 | 3 | 250580 |
| 1718172900 | 3.07 | 0.05 | 1.66 | 3.0099999 | 3.07 | 3.0099999 | 12406 |
| 1718086500 | 3.02 | -0.04 | -1.31 | 3.08 | 3.08 | 3.02 | 132692 |
| 1717740900 | 3.06 | -0.01 | -0.33 | 3.08 | 3.09 | 2.98 | 92104 |
| 1717654500 | 3.07 | 0.01 | 0.33 | 3.07 | 3.1 | 3.06 | 26118 |
| 1717568100 | 3.06 | -0.01 | -0.33 | 3.07 | 3.1 | 3.06 | 86111 |
| 1717481700 | 3.07 | -0.01 | -0.32 | 3.08 | 3.09 | 3.05 | 43554 |
| 1717395300 | 3.08 | 0.04 | 1.32 | 3.07 | 3.09 | 3.04 | 61973 |
| 1717136100 | 3.04 | 0.02 | 0.66 | 3.0299999 | 3.07 | 3 | 2114302 |
| 1717049700 | 3.02 | 0.07 | 2.37 | 2.98 | 3.02 | 2.96 | 119671 |
| 1716963300 | 2.95 | 0.02 | 0.68 | 2.96 | 2.99 | 2.9 | 4411166 |
| 1716876900 | 2.93 | 0.04 | 1.38 | 2.94 | 2.95 | 2.92 | 174822 |
| 1716790500 | 2.89 | -0.01 | -0.34 | 2.92 | 2.95 | 2.89 | 247960 |
| 1716531300 | 2.9 | 0.08 | 2.84 | 2.865 | 2.92 | 2.865 | 357975 |
| 1716444900 | 2.82 | -0.03 | -1.05 | 2.89 | 2.89 | 2.82 | 577245 |
| 1716358500 | 2.85 | 0.05 | 1.79 | 2.85 | 2.92 | 2.8 | 249563 |
| 1716272100 | 2.8 | -0.01 | -0.36 | 2.8 | 2.83 | 2.73 | 259812 |
| 1716185700 | 2.81 | 0.47 | 20.09 | 2.86 | 2.94 | 2.7 | 1421559 |
| 1715926500 | 2.34 | -0.02 | -0.85 | 2.39 | 2.4 | 2.34 | 85551 |
| 1715840100 | 2.36 | 0.01 | 0.43 | 2.4 | 2.4 | 2.35 | 43796 |
| 1715753700 | 2.35 | -0.02 | -0.84 | 2.39 | 2.4 | 2.33 | 132731 |
| 1715667300 | 2.37 | 0.05 | 2.16 | 2.31 | 2.395 | 2.31 | 79889 |
| 1715580900 | 2.32 | 0.02 | 0.87 | 2.35 | 2.36 | 2.32 | 78528 |
| 1715321700 | 2.3 | 0.04 | 1.77 | 2.3 | 2.3 | 2.29 | 12832 |
| 1715235300 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.2799999 | 2.24 | 164518 |
| 1715148900 | 2.25 | -0.01 | -0.44 | 2.24 | 2.2799999 | 2.24 | 183524 |
| 1715062500 | 2.2599999 | 0.01 | 0.44 | 2.2799999 | 2.2799999 | 2.24 | 164444 |
| 1714976100 | 2.25 | 0.06 | 2.74 | 2.19 | 2.25 | 2.19 | 70864 |
| 1714716900 | 2.19 | -0.01 | -0.45 | 2.2 | 2.23 | 2.18 | 93254 |
| 1714630500 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.2 | 62701 |
| 1714544100 | 2.23 | -0.01 | -0.45 | 2.25 | 2.25 | 2.21 | 183437 |
| 1714457700 | 2.24 | 0.01 | 0.45 | 2.25 | 2.25 | 2.23 | 246408 |
| 1714371300 | 2.23 | -0.03 | -1.33 | 2.29 | 2.29 | 2.22 | 73028 |
| 1714112100 | 2.2599999 | -0.01 | -0.44 | 2.2799999 | 2.29 | 2.2599999 | 80713 |
| 1713939300 | 2.27 | -0.01 | -0.44 | 2.3 | 2.31 | 2.25 | 90217 |
| 1713852900 | 2.2799999 | 0 | 0.00 | 2.31 | 2.31 | 2.27 | 134271 |
| 1713766500 | 2.2799999 | 0.02 | 0.88 | 2.29 | 2.37 | 2.2799999 | 145409 |
| 1713507300 | 2.2599999 | -0.03 | -1.31 | 2.3 | 2.3 | 2.24 | 80414 |
| 1713420900 | 2.29 | 0 | 0.00 | 2.32 | 2.32 | 2.2799999 | 24768 |
| 1713334500 | 2.29 | -0.02 | -0.87 | 2.3 | 2.36 | 2.29 | 190054 |
| 1713248100 | 2.31 | -0.01 | -0.43 | 2.3 | 2.31 | 2.3 | 12287 |
| 1713161700 | 2.32 | 0.01 | 0.43 | 2.31 | 2.32 | 2.31 | 47721 |
| 1712902500 | 2.31 | 0.04 | 1.76 | 2.32 | 2.32 | 2.31 | 42315 |
| 1712816100 | 2.27 | -0.06 | -2.58 | 2.32 | 2.32 | 2.23 | 159967 |
| 1712729700 | 2.33 | -0.01 | -0.43 | 2.35 | 2.35 | 2.33 | 35629 |
| 1712643300 | 2.34 | 0.01 | 0.43 | 2.37 | 2.37 | 2.34 | 131699 |
| 1712553300 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1712294100 | 2.33 | 0 | 0.00 | 2.32 | 2.35 | 2.2799999 | 17167 |
| 1712207700 | 2.33 | 0.03 | 1.30 | 2.27 | 2.35 | 2.27 | 110289 |
| 1712121300 | 2.3 | 0.03 | 1.32 | 2.27 | 2.305 | 2.27 | 65201 |
| 1712034900 | 2.27 | 0 | 0.00 | 2.32 | 2.35 | 2.25 | 43802 |
| 1711602900 | 2.27 | -0.06 | -2.58 | 2.34 | 2.4 | 2.21 | 75071 |
| 1711516500 | 2.33 | 0.05 | 2.19 | 2.2799999 | 2.335 | 2.27 | 92701 |
| 1711430100 | 2.2799999 | 0.07 | 3.17 | 2.21 | 2.2799999 | 2.21 | 68604 |
| 1711343700 | 2.21 | 0 | 0.00 | 2.2 | 2.23 | 2.2 | 60293 |
| 1711084500 | 2.21 | 0.04 | 1.84 | 2.17 | 2.22 | 2.16 | 60661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
