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 | 0.04 | 2.12765957447 | 1.88 | 1.98 | 1.832 | 5889958 | 1.90691206 | DE |
| 4 | -0.11 | -5.41871921182 | 2.03 | 2.07 | 1.832 | 4026686 | 1.91550282 | DE |
| 12 | 0.065 | 3.50404312668 | 1.855 | 2.13 | 1.81 | 4047401 | 1.9640604 | DE |
| 26 | 0.175 | 10.0286532951 | 1.745 | 2.13 | 1.345 | 4050818 | 1.74754288 | DE |
| 52 | 0.64 | 50 | 1.28 | 2.13 | 1.18 | 4733108 | 1.58475215 | DE |
| 156 | 0.225 | 13.2743362832 | 1.695 | 2.13 | 0.585 | 4700692 | 1.33012209 | DE |
| 260 | 1.15 | 149.350649351 | 0.77 | 2.53 | 0.585 | 5179747 | 1.4285055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 1.95 | 0.06 | 3.31 | 1.98 | 1.98 | 1.915 | 15033122 |
| 1718864100 | 1.8875 | 0.01 | 0.67 | 1.855 | 1.89 | 1.855 | 4514004 |
| 1718777700 | 1.875 | 0.03 | 1.63 | 1.86 | 1.875 | 1.84 | 2567538 |
| 1718691300 | 1.845 | 0 | 0.27 | 1.87 | 1.875 | 1.832 | 2524781 |
| 1718604900 | 1.84 | -0.02 | -1.08 | 1.88 | 1.885 | 1.835 | 4810347 |
| 1718345700 | 1.86 | -0.03 | -1.59 | 1.86 | 1.865 | 1.845 | 2880051 |
| 1718259300 | 1.89 | 0.02 | 1.34 | 1.895 | 1.92 | 1.867 | 3314030 |
| 1718172900 | 1.865 | 0.02 | 1.08 | 1.86 | 1.875 | 1.85 | 3206651 |
| 1718086500 | 1.845 | -0.15 | -7.52 | 1.88 | 1.88 | 1.835 | 3876900 |
| 1717740900 | 1.995 | 0.04 | 2.05 | 2.02 | 2.04 | 1.965 | 2772553 |
| 1717654500 | 1.955 | 0.03 | 1.30 | 1.97 | 1.995 | 1.9425 | 2741472 |
| 1717568100 | 1.93 | -0.03 | -1.53 | 1.9 | 1.93 | 1.88 | 1778329 |
| 1717481700 | 1.96 | 0.03 | 1.55 | 2 | 2 | 1.94 | 2742403 |
| 1717395300 | 1.93 | -0.03 | -1.28 | 1.95 | 1.96 | 1.925 | 2371212 |
| 1717136100 | 1.955 | 0.09 | 4.83 | 1.895 | 1.955 | 1.895 | 6639051 |
| 1717049700 | 1.865 | -0.05 | -2.48 | 1.9 | 1.95 | 1.86 | 4329956 |
| 1716963300 | 1.9125 | -0.13 | -6.25 | 2.0299999 | 2.06 | 1.91 | 7127250 |
| 1716876900 | 2.04 | 0 | 0.25 | 2.05 | 2.07 | 2.035 | 1596210 |
| 1716790500 | 2.035 | 0.05 | 2.26 | 2.0299999 | 2.06 | 2.0099999 | 1681167 |
| 1716531300 | 1.99 | -0.01 | -0.50 | 1.97 | 2.0099999 | 1.945 | 2061692 |
| 1716444900 | 2 | -0.08 | -3.85 | 2.02 | 2.04 | 1.99 | 3007240 |
| 1716358500 | 2.08 | -0.03 | -1.42 | 2.1 | 2.12 | 2.06 | 2434299 |
| 1716272100 | 2.11 | 0 | 0.00 | 2.11 | 2.13 | 2.09 | 2970358 |
| 1716185700 | 2.11 | 0.09 | 4.46 | 2.09 | 2.12 | 2.07 | 2841566 |
| 1715926500 | 2.02 | -0.01 | -0.49 | 2.02 | 2.0299999 | 2.0099999 | 1734625 |
| 1715840100 | 2.0299999 | 0.03 | 1.75 | 2.0299999 | 2.07 | 2.02 | 2992365 |
| 1715753700 | 1.995 | 0.01 | 0.50 | 1.99 | 2 | 1.96 | 2577395 |
| 1715667300 | 1.985 | -0.05 | -2.22 | 2.0099999 | 2.0299999 | 1.975 | 1881910 |
| 1715580900 | 2.0299999 | 0.02 | 1.25 | 2.0099999 | 2.07 | 2 | 3187634 |
| 1715321700 | 2.005 | 0.01 | 0.75 | 2.0299999 | 2.04 | 2 | 2481277 |
| 1715235300 | 1.99 | -0.02 | -0.75 | 1.995 | 2.0099999 | 1.965 | 1858012 |
| 1715148900 | 2.005 | 0.03 | 1.78 | 1.985 | 2.0099999 | 1.97 | 3030641 |
| 1715062500 | 1.97 | 0.03 | 1.81 | 1.96 | 1.99 | 1.94 | 2952992 |
| 1714976100 | 1.935 | 0.01 | 0.65 | 1.93 | 1.945 | 1.905 | 2470206 |
| 1714716900 | 1.9225 | -0.04 | -1.91 | 1.97 | 1.975 | 1.905 | 2012847 |
| 1714630500 | 1.96 | 0.02 | 1.03 | 1.985 | 2 | 1.955 | 2644074 |
| 1714544100 | 1.94 | -0.14 | -6.73 | 2.0099999 | 2.0099999 | 1.935 | 4352824 |
| 1714457700 | 2.08 | 0.02 | 0.97 | 2.08 | 2.09 | 2.055 | 4481298 |
| 1714371300 | 2.06 | 0.04 | 2.23 | 2.04 | 2.06 | 2.0099999 | 3578370 |
| 1714112100 | 2.015 | -0.01 | -0.49 | 2.04 | 2.06 | 2 | 3503469 |
| 1713939300 | 2.025 | 0.07 | 3.32 | 1.985 | 2.04 | 1.975 | 3600521 |
| 1713852900 | 1.96 | -0.09 | -4.39 | 2 | 2 | 1.955 | 5848249 |
| 1713766500 | 2.05 | -0.02 | -0.97 | 2.11 | 2.12 | 2.02 | 6988785 |
| 1713507300 | 2.07 | 0.02 | 0.98 | 2.04 | 2.09 | 2.0299999 | 7145184 |
| 1713420900 | 2.05 | 0.02 | 0.99 | 2.0099999 | 2.05 | 1.997 | 4609662 |
| 1713334500 | 2.0299999 | 0.05 | 2.78 | 1.97 | 2.04 | 1.97 | 6527099 |
| 1713248100 | 1.975 | 0.01 | 0.64 | 1.95 | 1.98 | 1.935 | 5288051 |
| 1713161700 | 1.9625 | -0.03 | -1.63 | 1.97 | 1.975 | 1.945 | 3096597 |
| 1712902500 | 1.995 | 0.06 | 2.84 | 1.97 | 1.995 | 1.967 | 4056068 |
| 1712816100 | 1.94 | 0.01 | 0.52 | 1.91 | 1.95 | 1.905 | 3881338 |
| 1712729700 | 1.93 | -0.06 | -2.77 | 1.975 | 1.99 | 1.93 | 3592855 |
| 1712643300 | 1.985 | 0.01 | 0.63 | 1.975 | 1.99 | 1.955 | 4356122 |
| 1712556900 | 1.9725 | 0.03 | 1.41 | 1.98 | 1.985 | 1.945 | 4303482 |
| 1712294100 | 1.945 | -0.01 | -0.26 | 1.925 | 1.955 | 1.91 | 3711164 |
| 1712207700 | 1.95 | 0.02 | 1.30 | 1.95 | 1.985 | 1.945 | 6157558 |
| 1712121300 | 1.925 | 0.11 | 5.77 | 1.945 | 2.04 | 1.9075 | 15150176 |
| 1712034900 | 1.82 | -0.03 | -1.36 | 1.855 | 1.86 | 1.81 | 6826842 |
| 1711602900 | 1.845 | 0.05 | 2.64 | 1.845 | 1.85 | 1.815 | 6450389 |
| 1711516500 | 1.7975 | 0.03 | 1.84 | 1.78 | 1.81 | 1.755 | 4510291 |
| 1711430100 | 1.765 | 0.02 | 1.44 | 1.745 | 1.7725 | 1.74 | 6209244 |
| 1711343700 | 1.74 | 0.06 | 3.57 | 1.685 | 1.75 | 1.6625 | 4681807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
