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 | 0.234 | 8.64106351551 | 2.708 | 3.032 | 2.698 | 923169 | 2.91076722 | DE |
| 4 | -0.28 | -8.69025450031 | 3.222 | 3.282 | 2.698 | 504881 | 3.15242405 | DE |
| 12 | -0.336 | -10.250152532 | 3.278 | 3.752 | 2.698 | 665752 | 3.39972133 | DE |
| 26 | 0.068 | 2.36604036186 | 2.874 | 3.752 | 2.644 | 869477 | 3.23645138 | DE |
| 52 | 0.696 | 30.9884238646 | 2.246 | 3.752 | 2.138 | 941304 | 2.89826162 | DE |
| 156 | 1.086 | 58.5129310345 | 1.856 | 3.752 | 1.379 | 1121740 | 2.30650536 | DE |
| 260 | 2.122 | 258.780487805 | 0.82 | 3.752 | 0.6605 | 1871701 | 1.87571917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744386900 | 2.966 | 0 | 0.00 | 2.966 | 2.966 | 2.966 | 0 |
| 1744300500 | 2.966 | 0 | 0.00 | 2.966 | 2.966 | 2.966 | 0 |
| 1744214100 | 2.966 | 0 | 0.00 | 2.966 | 2.966 | 2.966 | 0 |
| 1744127700 | 2.966 | 0.08 | 2.77 | 2.94 | 3.004 | 2.892 | 571608 |
| 1744041300 | 2.886 | -0.23 | -7.26 | 2.708 | 2.978 | 2.698 | 1274729 |
| 1743782100 | 3.112 | 0 | 0.00 | 3.112 | 3.112 | 3.112 | 0 |
| 1743695700 | 3.112 | -0.07 | -2.20 | 3.146 | 3.178 | 3.076 | 440069 |
| 1743609300 | 3.182 | -0.04 | -1.18 | 3.226 | 3.24 | 3.132 | 424602 |
| 1743522900 | 3.22 | 0.06 | 1.83 | 3.184 | 3.232 | 3.17 | 295259 |
| 1743436500 | 3.162 | -0.05 | -1.50 | 3.19 | 3.2 | 3.12 | 775689 |
| 1743180900 | 3.21 | -0.05 | -1.41 | 3.24 | 3.282 | 3.204 | 506342 |
| 1743094500 | 3.2559999 | -0 | -0.12 | 3.242 | 3.2719999 | 3.204 | 401076 |
| 1743008100 | 3.2599999 | 0.01 | 0.18 | 3.2599999 | 3.2799999 | 3.226 | 215192 |
| 1742921700 | 3.254 | 0.02 | 0.68 | 3.244 | 3.2639999 | 3.206 | 366239 |
| 1742835300 | 3.232 | 0.01 | 0.19 | 3.244 | 3.2639999 | 3.206 | 277011 |
| 1742576100 | 3.226 | -0.03 | -1.04 | 3.2559999 | 3.2559999 | 3.196 | 547443 |
| 1742489700 | 3.2599999 | -0 | -0.06 | 3.25 | 3.278 | 3.2 | 399558 |
| 1742403300 | 3.262 | 0.03 | 0.80 | 3.23 | 3.274 | 3.226 | 233376 |
| 1742316900 | 3.236 | 0.02 | 0.56 | 3.24 | 3.254 | 3.222 | 632434 |
| 1742230500 | 3.218 | -0.05 | -1.47 | 3.2799999 | 3.2799999 | 3.2 | 616205 |
| 1741971300 | 3.266 | 0.05 | 1.43 | 3.222 | 3.2719999 | 3.2 | 606146 |
| 1741884900 | 3.22 | 0.04 | 1.26 | 3.17 | 3.244 | 3.112 | 727303 |
| 1741798500 | 3.18 | -0.14 | -4.16 | 3.36 | 3.41 | 3.152 | 1731768 |
| 1741712100 | 3.318 | -0.04 | -1.07 | 3.348 | 3.362 | 3.294 | 551806 |
| 1741625700 | 3.354 | -0.06 | -1.64 | 3.428 | 3.452 | 3.342 | 505698 |
| 1741366500 | 3.41 | -0.06 | -1.84 | 3.474 | 3.474 | 3.374 | 697423 |
| 1741280100 | 3.474 | -0.11 | -2.96 | 3.624 | 3.624 | 3.46 | 314547 |
| 1741193700 | 3.58 | 0.15 | 4.43 | 3.48 | 3.652 | 3.48 | 868956 |
| 1741107300 | 3.428 | -0.17 | -4.67 | 3.532 | 3.554 | 3.428 | 485130 |
| 1741020900 | 3.596 | -0.04 | -0.99 | 3.648 | 3.658 | 3.58 | 401896 |
| 1740761700 | 3.632 | -0 | -0.06 | 3.628 | 3.648 | 3.59 | 1558871 |
| 1740675300 | 3.634 | 0 | 0.06 | 3.62 | 3.692 | 3.616 | 899369 |
| 1740588900 | 3.632 | 0.04 | 1.23 | 3.62 | 3.666 | 3.59 | 1430420 |
| 1740502500 | 3.588 | 0.05 | 1.30 | 3.542 | 3.654 | 3.52 | 753709 |
| 1740416100 | 3.542 | -0.05 | -1.34 | 3.586 | 3.6 | 3.538 | 366462 |
| 1740156900 | 3.59 | -0.05 | -1.43 | 3.66 | 3.666 | 3.568 | 527203 |
| 1740070500 | 3.642 | -0.03 | -0.92 | 3.666 | 3.742 | 3.614 | 842026 |
| 1739984100 | 3.676 | -0.04 | -0.97 | 3.718 | 3.752 | 3.664 | 1114958 |
| 1739897700 | 3.712 | 0.01 | 0.38 | 3.7 | 3.734 | 3.672 | 595154 |
| 1739811300 | 3.698 | 0.02 | 0.60 | 3.7 | 3.7 | 3.662 | 402392 |
| 1739552100 | 3.676 | 0.03 | 0.82 | 3.648 | 3.708 | 3.648 | 586446 |
| 1739465700 | 3.646 | 0.01 | 0.22 | 3.67 | 3.68 | 3.6 | 744128 |
| 1739379300 | 3.638 | 0.11 | 3.23 | 3.52 | 3.648 | 3.52 | 1576946 |
| 1739292900 | 3.524 | 0.03 | 0.86 | 3.484 | 3.532 | 3.478 | 536181 |
| 1739206500 | 3.494 | 0.02 | 0.69 | 3.5 | 3.508 | 3.47 | 294747 |
| 1738947300 | 3.47 | -0 | -0.06 | 3.48 | 3.502 | 3.434 | 613698 |
| 1738860900 | 3.472 | 0.09 | 2.66 | 3.414 | 3.474 | 3.38 | 529423 |
| 1738774500 | 3.382 | -0.03 | -0.94 | 3.406 | 3.422 | 3.368 | 527908 |
| 1738688100 | 3.414 | -0.01 | -0.29 | 3.412 | 3.476 | 3.41 | 367846 |
| 1738601700 | 3.424 | -0.04 | -1.10 | 3.386 | 3.452 | 3.364 | 512354 |
| 1738342500 | 3.462 | 0.02 | 0.64 | 3.444 | 3.468 | 3.436 | 556982 |
| 1738256100 | 3.44 | -0.01 | -0.23 | 3.462 | 3.476 | 3.422 | 531820 |
| 1738169700 | 3.448 | 0.11 | 3.23 | 3.35 | 3.474 | 3.35 | 1024365 |
| 1738083300 | 3.34 | 0 | 0.00 | 3.33 | 3.36 | 3.312 | 413663 |
| 1737996900 | 3.34 | 0.01 | 0.18 | 3.302 | 3.36 | 3.2799999 | 660029 |
| 1737737700 | 3.334 | 0 | 0.00 | 3.34 | 3.376 | 3.328 | 653369 |
| 1737651300 | 3.334 | 0.05 | 1.58 | 3.298 | 3.34 | 3.294 | 913709 |
| 1737564900 | 3.282 | 0.01 | 0.37 | 3.282 | 3.3 | 3.254 | 590088 |
| 1737478500 | 3.27 | 0.05 | 1.49 | 3.224 | 3.2759999 | 3.216 | 898462 |
| 1737392100 | 3.222 | -0.15 | -4.39 | 3.322 | 3.334 | 3.2 | 1294728 |
| 1737132900 | 3.37 | 0.08 | 2.31 | 3.278 | 3.372 | 3.278 | 762908 |
| 1737046500 | 3.294 | 0.08 | 2.43 | 3.242 | 3.33 | 3.242 | 932466 |
| 1736960100 | 3.216 | 0.05 | 1.64 | 3.148 | 3.24 | 3.144 | 981795 |
| 1736873700 | 3.164 | -0.05 | -1.43 | 3.238 | 3.238 | 3.156 | 1060149 |
| 1736787300 | 3.21 | -0.06 | -1.95 | 3.2639999 | 3.2719999 | 3.194 | 1082259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
