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 | -0.094 | -4.43814919736 | 2.118 | 2.118 | 2.0099999 | 15344 | 2.05452583 | DE |
| 4 | 0.026 | 1.3013013013 | 1.998 | 2.15 | 1.8885 | 27254 | 2.04041331 | DE |
| 12 | -0.061 | -2.92565947242 | 2.085 | 2.184 | 1.8885 | 29731 | 2.05746048 | DE |
| 26 | 0.3115 | 18.1897810219 | 1.7125 | 2.184 | 1.6525 | 37593 | 1.94327701 | DE |
| 52 | 0.2205 | 12.2262267813 | 1.8035 | 2.184 | 1.5765 | 29342 | 1.89237215 | DE |
| 156 | 0.124 | 6.52631578947 | 1.9 | 2.244 | 1.04 | 99769 | 1.73554491 | DE |
| 260 | -5.5 | -73.0994152047 | 7.524 | 7.6 | 0.99 | 93455 | 1.81643338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 2.068 | 0.06 | 2.89 | 2.024 | 2.071 | 2.024 | 15700 |
| 1721248020 | 2.0099999 | -0.03 | -1.37 | 2.023 | 2.069 | 2.0099999 | 10026 |
| 1721161560 | 2.0379999 | -0.04 | -2.02 | 2.0659999 | 2.0659999 | 2.0379999 | 9851 |
| 1721075160 | 2.08 | 0.02 | 1.07 | 2.0299999 | 2.08 | 2.0299999 | 11579 |
| 1720815960 | 2.0579999 | -0.06 | -2.92 | 2.118 | 2.118 | 2.053 | 29563 |
| 1720729560 | 2.12 | 0.01 | 0.47 | 2.13 | 2.14 | 2.056 | 34060 |
| 1720643220 | 2.11 | 0.08 | 3.89 | 2.15 | 2.15 | 2.101 | 64911 |
| 1720556760 | 2.031 | -0.05 | -2.40 | 2.08 | 2.087 | 2.031 | 17849 |
| 1720470360 | 2.081 | 0.03 | 1.46 | 2.019 | 2.1 | 2.019 | 5572 |
| 1720211220 | 2.051 | -0.03 | -1.39 | 2.085 | 2.085 | 2.051 | 5129 |
| 1720124820 | 2.08 | 0.03 | 1.56 | 2.035 | 2.08 | 2.035 | 107299 |
| 1720038420 | 2.048 | 0.09 | 4.49 | 1.94 | 2.048 | 1.94 | 81815 |
| 1719952020 | 1.96 | 0.02 | 0.90 | 1.927 | 1.965 | 1.9265 | 2314 |
| 1719865620 | 1.9425 | 0.01 | 0.75 | 1.934 | 1.9515 | 1.923 | 2926 |
| 1719606420 | 1.928 | 0.01 | 0.57 | 1.9 | 1.928 | 1.8885 | 60109 |
| 1719520020 | 1.917 | -0.03 | -1.31 | 1.94 | 1.94 | 1.917 | 2735 |
| 1719433620 | 1.9425 | -0.04 | -1.94 | 1.982 | 1.982 | 1.9425 | 4796 |
| 1719347160 | 1.981 | 0.01 | 0.56 | 1.9705 | 2.0219999 | 1.9705 | 10580 |
| 1719260820 | 1.97 | -0.02 | -1.08 | 1.976 | 2.0219999 | 1.95 | 59851 |
| 1719001620 | 1.9915 | -0.03 | -1.46 | 1.998 | 1.998 | 1.99 | 8412 |
| 1718915160 | 2.021 | 0.04 | 1.81 | 1.993 | 2.027 | 1.993 | 18264 |
| 1718828820 | 1.985 | -0.02 | -0.90 | 2 | 2.0219999 | 1.985 | 6000 |
| 1718742360 | 2.003 | 0.07 | 3.51 | 1.986 | 2.003 | 1.9765 | 31301 |
| 1718656020 | 1.935 | 0.01 | 0.44 | 1.934 | 1.9605 | 1.934 | 21057 |
| 1718396820 | 1.9265 | -0.07 | -3.39 | 1.9595 | 1.969 | 1.9265 | 7183 |
| 1718310420 | 1.994 | -0.03 | -1.29 | 2.016 | 2.016 | 1.9695 | 13590 |
| 1718224020 | 2.02 | 0.05 | 2.51 | 1.99 | 2.02 | 1.9865 | 42541 |
| 1718137620 | 1.9705 | -0.02 | -1.23 | 1.992 | 1.992 | 1.9705 | 15050 |
| 1718051220 | 1.995 | -0.02 | -0.75 | 2.023 | 2.023 | 1.9915 | 27711 |
| 1717792020 | 2.0099999 | -0 | -0.20 | 2.044 | 2.044 | 2.0099999 | 86648 |
| 1717705620 | 2.0139999 | -0.03 | -1.37 | 2.051 | 2.051 | 2.0139999 | 5264 |
| 1717619220 | 2.0419999 | -0.02 | -0.87 | 2.069 | 2.069 | 2.0419999 | 24110 |
| 1717532820 | 2.06 | 0.04 | 2.13 | 2.055 | 2.063 | 2.036 | 11831 |
| 1717446420 | 2.017 | 0.01 | 0.35 | 2.0179999 | 2.06 | 2.012 | 63905 |
| 1717187220 | 2.0099999 | -0 | -0.10 | 1.9875 | 2.0099999 | 1.9875 | 2847 |
| 1717100820 | 2.012 | 0.04 | 1.82 | 1.9945 | 2.0139999 | 1.9945 | 21649 |
| 1717014420 | 1.976 | -0.05 | -2.66 | 2.02 | 2.032 | 1.968 | 48067 |
| 1716928020 | 2.0299999 | -0 | -0.20 | 2.048 | 2.068 | 2.0299999 | 5570 |
| 1716841560 | 2.0339999 | 0.01 | 0.39 | 2.017 | 2.04 | 2.017 | 26120 |
| 1716582420 | 2.0259999 | 0.03 | 1.53 | 2.016 | 2.0259999 | 2.015 | 40075 |
| 1716496020 | 1.9955 | -0.05 | -2.66 | 2.061 | 2.0619999 | 1.9955 | 7147 |
| 1716409620 | 2.0499999 | 0.01 | 0.64 | 2.04 | 2.0499999 | 2.04 | 602 |
| 1716323160 | 2.037 | -0.02 | -0.88 | 2.049 | 2.057 | 2.005 | 35365 |
| 1716236760 | 2.055 | -0.01 | -0.63 | 2.084 | 2.086 | 2.055 | 3840 |
| 1715977620 | 2.068 | -0 | -0.10 | 2.068 | 2.09 | 2.059 | 21060 |
| 1715891220 | 2.0699999 | -0.07 | -3.32 | 2.105 | 2.105 | 2.0699999 | 50032 |
| 1715804820 | 2.141 | -0.03 | -1.52 | 2.15 | 2.15 | 2.136 | 45505 |
| 1715718420 | 2.174 | 0.04 | 1.73 | 2.1269999 | 2.184 | 2.113 | 84174 |
| 1715631960 | 2.137 | 0.02 | 0.71 | 2.125 | 2.16 | 2.102 | 70879 |
| 1715372820 | 2.122 | -0.02 | -0.70 | 2.149 | 2.1589999 | 2.121 | 95213 |
| 1715286420 | 2.137 | -0 | -0.09 | 2.1269999 | 2.138 | 2.117 | 41240 |
| 1715200020 | 2.1389999 | 0.08 | 3.78 | 2.041 | 2.1389999 | 2.021 | 59213 |
| 1715113620 | 2.061 | -0.06 | -2.65 | 2.14 | 2.149 | 2.033 | 80438 |
| 1715027220 | 2.117 | 0.04 | 2.17 | 2.072 | 2.132 | 2.072 | 11260 |
| 1714768020 | 2.072 | 0.02 | 0.73 | 2.0619999 | 2.11 | 2.0619999 | 27848 |
| 1714681560 | 2.057 | 0.01 | 0.69 | 2.0339999 | 2.089 | 2.0339999 | 10173 |
| 1714508820 | 2.043 | -0.02 | -0.73 | 2.064 | 2.064 | 2.041 | 11186 |
| 1714422420 | 2.0579999 | 0.01 | 0.54 | 2.064 | 2.073 | 2.0499999 | 23104 |
| 1714163220 | 2.047 | -0 | -0.15 | 2.085 | 2.085 | 2.047 | 34895 |
| 1714076820 | 2.0499999 | -0.02 | -1.16 | 2.0499999 | 2.075 | 2.039 | 35356 |
| 1713990420 | 2.0739999 | 0.04 | 1.92 | 2.025 | 2.0739999 | 2.025 | 66812 |
| 1713903960 | 2.035 | -0 | -0.20 | 2.04 | 2.0739999 | 2.033 | 75014 |
| 1713817560 | 2.039 | 0.07 | 3.79 | 2.007 | 2.04 | 2.005 | 89654 |
| 1713558420 | 1.9645 | 0 | 0.18 | 1.9785 | 1.9785 | 1.9645 | 33667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
