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 | 0.03 | 1.44578313253 | 2.075 | 2.135 | 2.075 | 212650 | 2.1082409 | DE |
| 4 | 0.015 | 0.717703349282 | 2.09 | 2.18 | 2.035 | 189016 | 2.09177323 | DE |
| 12 | -0.34 | -13.9059304703 | 2.445 | 2.465 | 2.035 | 219477 | 2.15847508 | DE |
| 26 | -0.515 | -19.6564885496 | 2.62 | 2.685 | 2.035 | 226820 | 2.35547306 | DE |
| 52 | -0.16 | -7.06401766004 | 2.265 | 2.685 | 2.035 | 277935 | 2.31905708 | DE |
| 156 | -0.04 | -1.8648018648 | 2.145 | 2.685 | 1.47 | 250323 | 2.08942224 | DE |
| 260 | 0.151 | 7.72773797339 | 1.954 | 2.685 | 0.936 | 304126 | 1.82065404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 2.105 | 0 | 0.24 | 2.115 | 2.12 | 2.1 | 166430 |
| 1737651300 | 2.1 | -0.02 | -0.71 | 2.115 | 2.1349999 | 2.095 | 383286 |
| 1737564900 | 2.115 | 0 | 0.00 | 2.1 | 2.1349999 | 2.1 | 131914 |
| 1737478500 | 2.115 | 0 | 0.00 | 2.13 | 2.13 | 2.105 | 96241 |
| 1737392100 | 2.115 | 0 | 0.00 | 2.11 | 2.13 | 2.11 | 188575 |
| 1737132900 | 2.115 | 0.05 | 2.17 | 2.075 | 2.12 | 2.075 | 182498 |
| 1737046500 | 2.07 | -0.02 | -0.72 | 2.105 | 2.105 | 2.07 | 121216 |
| 1736960100 | 2.085 | 0 | 0.00 | 2.09 | 2.09 | 2.075 | 135624 |
| 1736873700 | 2.085 | 0.01 | 0.48 | 2.065 | 2.11 | 2.065 | 169142 |
| 1736787300 | 2.075 | 0 | 0.00 | 2.035 | 2.085 | 2.035 | 131485 |
| 1736528100 | 2.075 | -0.01 | -0.24 | 2.075 | 2.09 | 2.065 | 111243 |
| 1736441700 | 2.08 | 0.01 | 0.48 | 2.035 | 2.085 | 2.035 | 166940 |
| 1736355300 | 2.07 | -0.04 | -1.90 | 2.115 | 2.1349999 | 2.035 | 642846 |
| 1736268900 | 2.11 | 0.01 | 0.48 | 2.1 | 2.115 | 2.085 | 103725 |
| 1736182500 | 2.1 | 0.01 | 0.48 | 2.15 | 2.15 | 2.08 | 122466 |
| 1735923300 | 2.09 | -0.02 | -0.95 | 2.115 | 2.18 | 2.09 | 214226 |
| 1735836900 | 2.11 | -0.01 | -0.24 | 2.1 | 2.13 | 2.095 | 131765 |
| 1735577700 | 2.115 | 0.01 | 0.48 | 2.105 | 2.12 | 2.065 | 168307 |
| 1735318500 | 2.105 | -0.01 | -0.47 | 2.09 | 2.105 | 2.085 | 143695 |
| 1734972900 | 2.115 | -0.03 | -1.17 | 2.195 | 2.195 | 2.11 | 131666 |
| 1734713700 | 2.14 | 0.02 | 0.71 | 2.09 | 2.145 | 2.09 | 286082 |
| 1734627300 | 2.125 | -0.05 | -2.30 | 2.16 | 2.16 | 2.12 | 172576 |
| 1734540900 | 2.175 | 0.01 | 0.69 | 2.15 | 2.185 | 2.15 | 237932 |
| 1734454500 | 2.16 | -0.02 | -0.92 | 2.17 | 2.18 | 2.1549999 | 213676 |
| 1734368100 | 2.18 | 0.01 | 0.23 | 2.18 | 2.19 | 2.16 | 189484 |
| 1734108900 | 2.175 | -0.01 | -0.23 | 2.185 | 2.2 | 2.16 | 173316 |
| 1734022500 | 2.18 | 0.01 | 0.23 | 2.18 | 2.195 | 2.165 | 197539 |
| 1733936100 | 2.175 | -0.01 | -0.23 | 2.175 | 2.185 | 2.165 | 90191 |
| 1733849700 | 2.18 | 0.01 | 0.23 | 2.19 | 2.19 | 2.16 | 105898 |
| 1733763300 | 2.175 | 0 | 0.00 | 2.195 | 2.195 | 2.16 | 113955 |
| 1733504100 | 2.175 | -0.03 | -1.14 | 2.175 | 2.205 | 2.16 | 230229 |
| 1733417700 | 2.2 | 0.12 | 5.52 | 2.08 | 2.22 | 2.08 | 673138 |
| 1733331300 | 2.085 | 0 | 0.24 | 2.09 | 2.1 | 2.075 | 290016 |
| 1733244900 | 2.08 | 0 | 0.00 | 2.075 | 2.1 | 2.07 | 242047 |
| 1733158500 | 2.08 | 0 | 0.00 | 2.08 | 2.095 | 2.065 | 162169 |
| 1732899300 | 2.08 | 0.02 | 0.73 | 2.065 | 2.08 | 2.06 | 190426 |
| 1732812900 | 2.065 | 0 | 0.24 | 2.09 | 2.09 | 2.065 | 145152 |
| 1732726500 | 2.06 | -0.02 | -0.96 | 2.07 | 2.075 | 2.055 | 150904 |
| 1732640100 | 2.08 | -0.03 | -1.19 | 2.12 | 2.12 | 2.07 | 181356 |
| 1732553700 | 2.105 | 0.02 | 0.96 | 2.1 | 2.11 | 2.08 | 636549 |
| 1732294500 | 2.085 | -0.01 | -0.48 | 2.075 | 2.1 | 2.075 | 312295 |
| 1732208100 | 2.095 | -0.01 | -0.48 | 2.115 | 2.115 | 2.08 | 189853 |
| 1732121700 | 2.105 | 0 | 0.00 | 2.14 | 2.14 | 2.09 | 177235 |
| 1732035300 | 2.105 | -0.05 | -2.32 | 2.15 | 2.15 | 2.09 | 346515 |
| 1731948900 | 2.1549999 | -0.09 | -3.79 | 2.185 | 2.185 | 2.125 | 250029 |
| 1731689700 | 2.24 | -0.01 | -0.44 | 2.27 | 2.27 | 2.235 | 225801 |
| 1731603300 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.295 | 2.245 | 861745 |
| 1731516900 | 2.2799999 | -0.06 | -2.56 | 2.365 | 2.37 | 2.275 | 398160 |
| 1731430500 | 2.34 | -0.04 | -1.68 | 2.3849999 | 2.3849999 | 2.34 | 176467 |
| 1731344100 | 2.38 | 0.01 | 0.42 | 2.37 | 2.4 | 2.365 | 112732 |
| 1731084900 | 2.37 | -0.03 | -1.04 | 2.415 | 2.415 | 2.37 | 223639 |
| 1730998500 | 2.395 | -0.01 | -0.21 | 2.395 | 2.425 | 2.395 | 139639 |
| 1730912100 | 2.4 | 0 | 0.00 | 2.465 | 2.465 | 2.4 | 123760 |
| 1730825700 | 2.4 | -0.03 | -1.03 | 2.44 | 2.455 | 2.4 | 125593 |
| 1730739300 | 2.425 | -0.01 | -0.41 | 2.42 | 2.45 | 2.42 | 86973 |
| 1730480100 | 2.435 | 0 | 0.00 | 2.445 | 2.45 | 2.435 | 73745 |
| 1730393700 | 2.435 | -0.03 | -1.22 | 2.49 | 2.49 | 2.42 | 116493 |
| 1730307300 | 2.465 | 0 | 0.20 | 2.475 | 2.48 | 2.435 | 434491 |
| 1730220900 | 2.46 | -0.02 | -0.61 | 2.485 | 2.49 | 2.445 | 315105 |
| 1730134500 | 2.475 | 0.03 | 1.23 | 2.45 | 2.475 | 2.44 | 161312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
