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 | 0.055 | 2.82776349614 | 1.945 | 2.08 | 1.9 | 16806 | 1.98691166 | DE |
| 4 | 0.13 | 6.95187165775 | 1.87 | 2.08 | 1.87 | 13388 | 1.96890097 | DE |
| 12 | -0.38 | -15.9663865546 | 2.38 | 2.41 | 1.825 | 28944 | 2.10350893 | DE |
| 26 | -0.59 | -22.7799227799 | 2.59 | 2.65 | 1.825 | 40747 | 2.26426911 | DE |
| 52 | -0.65 | -24.5283018868 | 2.65 | 3.07 | 1.825 | 38711 | 2.44832014 | DE |
| 156 | 1.38 | 222.580645161 | 0.62 | 4.01 | 0.56 | 101096 | 1.57017361 | DE |
| 260 | 1.685 | 534.920634921 | 0.315 | 4.01 | 0.105 | 120596 | 0.92283706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 1.965 | -0.12 | -5.53 | 2 | 2 | 1.96 | 2012 |
| 1721369700 | 2.08 | 0.08 | 4.00 | 2.07 | 2.08 | 2.07 | 636 |
| 1721283300 | 2 | 0.06 | 3.09 | 1.935 | 2 | 1.935 | 63301 |
| 1721196900 | 1.94 | -0.01 | -0.26 | 1.97 | 1.97 | 1.9 | 17172 |
| 1721110500 | 1.945 | 0.05 | 2.37 | 1.945 | 1.945 | 1.945 | 908 |
| 1721024100 | 1.9 | -0.1 | -5.00 | 2.035 | 2.035 | 1.9 | 15305 |
| 1720764900 | 2 | 0.07 | 3.63 | 1.95 | 2 | 1.95 | 4621 |
| 1720678500 | 1.93 | -0.13 | -6.31 | 2.04 | 2.04 | 1.93 | 9485 |
| 1720592100 | 2.06 | 0.03 | 1.48 | 2.06 | 2.06 | 2.06 | 125 |
| 1720505700 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.0299999 | 2.0299999 | 374 |
| 1720419300 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.02 | 2.0099999 | 2428 |
| 1720160100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 3000 |
| 1720073700 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 1.985 | 12171 |
| 1719987300 | 2.04 | -0.01 | -0.49 | 2.02 | 2.055 | 2.02 | 1315 |
| 1719900900 | 2.05 | 0.08 | 4.06 | 1.975 | 2.05 | 1.975 | 3217 |
| 1719814500 | 1.97 | 0.01 | 0.51 | 1.96 | 1.975 | 1.95 | 9435 |
| 1719555300 | 1.96 | 0 | 0.00 | 1.95 | 1.97 | 1.95 | 49963 |
| 1719468900 | 1.96 | 0 | 0.00 | 1.9625 | 1.97 | 1.955 | 18214 |
| 1719382500 | 1.96 | 0.02 | 1.03 | 1.9425 | 1.97 | 1.94 | 16725 |
| 1719296100 | 1.94 | 0.08 | 4.30 | 1.87 | 1.95 | 1.87 | 37356 |
| 1719209700 | 1.86 | 0.01 | 0.27 | 1.86 | 1.865 | 1.855 | 31609 |
| 1718950500 | 1.855 | -0.03 | -1.59 | 1.885 | 1.89 | 1.825 | 26189 |
| 1718864100 | 1.885 | 0.01 | 0.27 | 1.91 | 1.915 | 1.885 | 42082 |
| 1718777700 | 1.88 | 0.01 | 0.53 | 1.865 | 1.88 | 1.835 | 33699 |
| 1718691300 | 1.87 | -0.03 | -1.58 | 1.88 | 1.88 | 1.87 | 14055 |
| 1718604900 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.9 | 7989 |
| 1718345700 | 1.9 | 0.03 | 1.60 | 1.925 | 1.925 | 1.86 | 10706 |
| 1718259300 | 1.87 | 0 | 0.00 | 1.875 | 1.875 | 1.87 | 8083 |
| 1718172900 | 1.87 | -0.01 | -0.53 | 1.84 | 1.88 | 1.83 | 3243 |
| 1718086500 | 1.88 | -0.06 | -3.09 | 1.94 | 1.94 | 1.88 | 16228 |
| 1717740900 | 1.94 | -0.04 | -1.77 | 1.93 | 1.94 | 1.93 | 18800 |
| 1717654500 | 1.975 | 0.05 | 2.60 | 1.925 | 1.975 | 1.92 | 64160 |
| 1717568100 | 1.925 | -0.02 | -0.77 | 1.925 | 1.925 | 1.895 | 42437 |
| 1717481700 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.94 | 8209 |
| 1717395300 | 1.95 | 0.02 | 1.30 | 1.975 | 1.975 | 1.95 | 13596 |
| 1717136100 | 1.925 | 0 | 0.13 | 1.975 | 1.975 | 1.925 | 1331 |
| 1717049700 | 1.9225 | -0 | -0.13 | 1.965 | 1.965 | 1.9225 | 3975 |
| 1716963300 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 0 |
| 1716876900 | 1.925 | -0.02 | -1.16 | 1.9475 | 1.9475 | 1.925 | 2131 |
| 1716790500 | 1.9475 | 0.03 | 1.70 | 1.93 | 1.965 | 1.93 | 10982 |
| 1716531300 | 1.915 | -0.01 | -0.26 | 1.865 | 1.915 | 1.855 | 12606 |
| 1716444900 | 1.92 | -0.02 | -1.03 | 1.98 | 1.98 | 1.92 | 3768 |
| 1716358500 | 1.94 | -0.05 | -2.27 | 2 | 2 | 1.94 | 28458 |
| 1716272100 | 1.985 | 0.14 | 7.30 | 1.92 | 2.02 | 1.92 | 3642 |
| 1716185700 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1715926500 | 1.85 | -0.04 | -2.12 | 1.9 | 1.9 | 1.85 | 106950 |
| 1715840100 | 1.89 | -0.05 | -2.70 | 1.995 | 1.995 | 1.88 | 12355 |
| 1715753700 | 1.9425 | -0.01 | -0.38 | 1.96 | 1.96 | 1.92 | 91110 |
| 1715667300 | 1.95 | -0.2 | -9.30 | 2.12 | 2.12 | 1.95 | 118498 |
| 1715580900 | 2.15 | -0.01 | -0.46 | 2.16 | 2.165 | 2.15 | 19422 |
| 1715321700 | 2.16 | -0.04 | -1.82 | 2.17 | 2.17 | 2.11 | 12893 |
| 1715235300 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2 | 2.17 | 4299 |
| 1715148900 | 2.15 | -0.13 | -5.70 | 2.24 | 2.24 | 2.14 | 12429 |
| 1715062500 | 2.2799999 | -0.04 | -1.72 | 2.29 | 2.29 | 2.2799999 | 20659 |
| 1714976100 | 2.32 | -0.05 | -2.11 | 2.32 | 2.32 | 2.32 | 266 |
| 1714716900 | 2.37 | -0.01 | -0.42 | 2.37 | 2.37 | 2.37 | 53 |
| 1714630500 | 2.38 | 0 | 0.00 | 2.4 | 2.41 | 2.38 | 15464 |
| 1714544100 | 2.38 | -0.02 | -0.83 | 2.38 | 2.4 | 2.38 | 4060 |
| 1714457700 | 2.4 | 0.02 | 0.84 | 2.38 | 2.4049999 | 2.35 | 555605 |
| 1714371300 | 2.38 | 0.02 | 0.85 | 2.43 | 2.43 | 2.38 | 2167 |
| 1714112100 | 2.36 | -0.03 | -1.26 | 2.44 | 2.44 | 2.36 | 3848 |
| 1713939300 | 2.39 | 0.03 | 1.27 | 2.4 | 2.4 | 2.39 | 306473 |
| 1713852900 | 2.36 | 0.02 | 0.85 | 2.36 | 2.36 | 2.36 | 179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
