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 | -0.01 | -0.316455696203 | 3.16 | 3.27 | 3.1 | 53196 | 3.17588131 | DE |
| 4 | 0.44 | 16.2361623616 | 2.71 | 3.27 | 2.59 | 31024 | 3.06102155 | DE |
| 12 | 0.63 | 25 | 2.52 | 3.27 | 2.46 | 17091 | 2.87318343 | DE |
| 26 | 0.55 | 21.1538461538 | 2.6 | 3.27 | 2.3 | 13313 | 2.73492269 | DE |
| 52 | 0.16 | 5.35117056856 | 2.99 | 3.39 | 2.3 | 12419 | 2.79923785 | DE |
| 156 | -2.55 | -44.7368421053 | 5.7 | 5.88 | 2.3 | 12540 | 3.70015822 | DE |
| 260 | -0.48 | -13.2231404959 | 3.63 | 6.18 | 2.3 | 11764 | 4.13183452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 3.2 | -0.04 | -1.23 | 3.24 | 3.2599999 | 3.11 | 55898 |
| 1743010200 | 3.24 | 0.04 | 1.25 | 3.19 | 3.27 | 3.18 | 34382 |
| 1742923800 | 3.2 | 0.08 | 2.56 | 3.12 | 3.2 | 3.11 | 78319 |
| 1742837400 | 3.12 | 0 | 0.00 | 3.11 | 3.12 | 3.1 | 51719 |
| 1742578200 | 3.12 | -0.02 | -0.64 | 3.16 | 3.18 | 3.11 | 45660 |
| 1742491800 | 3.14 | 0.43 | 15.87 | 3.06 | 3.2 | 3.05 | 224627 |
| 1742405400 | 2.71 | 0 | 0.00 | 2.7 | 2.71 | 2.7 | 1742 |
| 1742319000 | 2.71 | 0.02 | 0.74 | 2.67 | 2.72 | 2.67 | 5155 |
| 1742232600 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.65 | 10781 |
| 1741973400 | 2.69 | 0.02 | 0.75 | 2.67 | 2.69 | 2.65 | 5073 |
| 1741887000 | 2.67 | 0 | 0.00 | 2.7 | 2.7 | 2.67 | 3552 |
| 1741800600 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.65 | 3264 |
| 1741714200 | 2.67 | 0.06 | 2.30 | 2.6 | 2.67 | 2.6 | 22477 |
| 1741627800 | 2.61 | -0.09 | -3.33 | 2.7 | 2.7 | 2.61 | 10673 |
| 1741368600 | 2.7 | -0.03 | -1.10 | 2.74 | 2.74 | 2.66 | 10209 |
| 1741282200 | 2.73 | 0.01 | 0.37 | 2.74 | 2.74 | 2.72 | 7012 |
| 1741195800 | 2.72 | -0.02 | -0.73 | 2.75 | 2.75 | 2.68 | 1675 |
| 1741109400 | 2.74 | 0.05 | 1.86 | 2.65 | 2.74 | 2.65 | 11373 |
| 1741023000 | 2.69 | -0.01 | -0.37 | 2.6 | 2.69 | 2.59 | 17412 |
| 1740763800 | 2.7 | 0 | 0.00 | 2.71 | 2.72 | 2.7 | 19474 |
| 1740677400 | 2.7 | -0.04 | -1.46 | 2.75 | 2.75 | 2.7 | 2858 |
| 1740591000 | 2.74 | 0.04 | 1.48 | 2.7 | 2.74 | 2.7 | 6869 |
| 1740504600 | 2.7 | 0 | 0.00 | 2.71 | 2.71 | 2.7 | 2721 |
| 1740418200 | 2.7 | -0.01 | -0.37 | 2.7 | 2.71 | 2.7 | 1679 |
| 1740159000 | 2.71 | 0.01 | 0.37 | 2.7 | 2.71 | 2.68 | 8435 |
| 1740072600 | 2.7 | 0.02 | 0.75 | 2.69 | 2.7 | 2.68 | 32063 |
| 1739986200 | 2.68 | 0 | 0.00 | 2.7 | 2.7 | 2.66 | 4032 |
| 1739899800 | 2.68 | 0.11 | 4.28 | 2.57 | 2.71 | 2.57 | 44518 |
| 1739813400 | 2.57 | 0.05 | 1.98 | 2.5299999 | 2.58 | 2.5099999 | 17779 |
| 1739554200 | 2.52 | -0.02 | -0.79 | 2.54 | 2.54 | 2.5099999 | 17966 |
| 1739467800 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.5 | 20420 |
| 1739381400 | 2.54 | 0 | 0.00 | 2.52 | 2.54 | 2.52 | 2600 |
| 1739295000 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.52 | 11575 |
| 1739208600 | 2.54 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5099999 | 11815 |
| 1738949400 | 2.54 | 0 | 0.00 | 2.52 | 2.54 | 2.52 | 2931 |
| 1738863000 | 2.54 | 0 | 0.00 | 2.5099999 | 2.54 | 2.5099999 | 8005 |
| 1738776600 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.52 | 3850 |
| 1738690200 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.52 | 3194 |
| 1738603800 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.54 | 2.5 | 19265 |
| 1738344600 | 2.52 | -0.02 | -0.79 | 2.54 | 2.54 | 2.52 | 2982 |
| 1738258200 | 2.54 | 0.01 | 0.40 | 2.5299999 | 2.54 | 2.52 | 7983 |
| 1738171800 | 2.5299999 | -0.01 | -0.39 | 2.5299999 | 2.54 | 2.52 | 2946 |
| 1738085400 | 2.54 | 0 | 0.00 | 2.5 | 2.54 | 2.5 | 9750 |
| 1737999000 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.52 | 5205 |
| 1737739800 | 2.54 | 0.02 | 0.79 | 2.5099999 | 2.54 | 2.49 | 8946 |
| 1737653400 | 2.52 | 0.04 | 1.61 | 2.5 | 2.54 | 2.49 | 23060 |
| 1737567000 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1737480600 | 2.48 | -0.03 | -1.20 | 2.52 | 2.52 | 2.48 | 9522 |
| 1737394200 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.5 | 1268 |
| 1737135000 | 2.5 | -0.02 | -0.79 | 2.48 | 2.5299999 | 2.48 | 9236 |
| 1737048600 | 2.52 | -0.01 | -0.40 | 2.5099999 | 2.5299999 | 2.48 | 7432 |
| 1736962200 | 2.5299999 | 0.02 | 0.80 | 2.5099999 | 2.5299999 | 2.5099999 | 436 |
| 1736875800 | 2.5099999 | -0.03 | -1.18 | 2.5099999 | 2.5299999 | 2.5099999 | 1357 |
| 1736789400 | 2.54 | 0.01 | 0.40 | 2.5 | 2.54 | 2.5 | 21809 |
| 1736530200 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.54 | 2.5099999 | 8512 |
| 1736443800 | 2.54 | -0.04 | -1.55 | 2.52 | 2.59 | 2.52 | 9034 |
| 1736357400 | 2.58 | 0.06 | 2.38 | 2.5099999 | 2.58 | 2.5 | 6275 |
| 1736271000 | 2.52 | 0.04 | 1.61 | 2.49 | 2.52 | 2.49 | 3381 |
| 1736184600 | 2.48 | 0.02 | 0.81 | 2.46 | 2.59 | 2.46 | 17197 |
| 1735925400 | 2.46 | -0.01 | -0.40 | 2.52 | 2.52 | 2.46 | 8998 |
| 1735839000 | 2.47 | -0.04 | -1.59 | 2.58 | 2.58 | 2.45 | 11433 |
| 1735666200 | 2.5099999 | 0 | 0.00 | 2.57 | 2.58 | 2.5099999 | 7349 |
| 1735579800 | 2.5099999 | 0.04 | 1.62 | 2.43 | 2.55 | 2.43 | 15658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
