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 | 0.26 | 8.38709677419 | 3.1 | 3.36 | 2.98 | 570 | 3.21404494 | DE |
| 4 | 0 | 0 | 3.36 | 3.7 | 2.98 | 299 | 3.28158141 | DE |
| 12 | 0.26 | 8.38709677419 | 3.1 | 3.7 | 2.88 | 286 | 3.30192604 | DE |
| 26 | 0.74 | 28.2442748092 | 2.62 | 6.1 | 2.3199999 | 484 | 3.58323746 | DE |
| 52 | -0.7399999 | -18.048778489 | 4.0999999 | 9.3 | 1.03 | 996 | 4.81793623 | DE |
| 156 | -7.54 | -69.1743119266 | 10.9 | 12.2 | 1.03 | 1055 | 5.88339413 | DE |
| 260 | -0.68 | -16.8316831683 | 4.04 | 14 | 1.03 | 806 | 6.48271377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 2.98 | -0.3 | -9.15 | 2.98 | 2.98 | 2.98 | 3 |
| 1731705960 | 3.2799999 | -0.08 | -2.38 | 3.2799999 | 3.2799999 | 3.2799999 | 995 |
| 1731619560 | 3.36 | 0.18 | 5.66 | 3.36 | 3.36 | 3.36 | 3 |
| 1731533160 | 3.18 | 0.08 | 2.58 | 3.02 | 3.18 | 3 | 1816 |
| 1731446820 | 3.1 | -0.38 | -10.92 | 3.1 | 3.1 | 3.1 | 31 |
| 1731360420 | 3.48 | 0.4 | 12.99 | 3.16 | 3.48 | 3.08 | 254 |
| 1731101220 | 3.08 | -0.38 | -10.98 | 3.38 | 3.38 | 3.08 | 97 |
| 1731014760 | 3.46 | 0.38 | 12.34 | 3.46 | 3.46 | 3.46 | 1 |
| 1730928360 | 3.08 | 0 | 0.00 | 3.46 | 3.46 | 3.08 | 295 |
| 1730841960 | 3.08 | -0.3 | -8.88 | 3.08 | 3.08 | 3.08 | 2 |
| 1730755560 | 3.38 | 0.06 | 1.81 | 3.48 | 3.48 | 3.38 | 810 |
| 1730496360 | 3.32 | -0.04 | -1.19 | 3.32 | 3.32 | 3.32 | 6 |
| 1730409960 | 3.36 | 0 | 0.00 | 3.5 | 3.5 | 3.36 | 32 |
| 1730323560 | 3.36 | -0.14 | -4.00 | 3.36 | 3.36 | 3.36 | 1231 |
| 1730237160 | 3.5 | -0.08 | -2.23 | 3.36 | 3.5 | 3.36 | 30 |
| 1730150760 | 3.58 | 0.22 | 6.55 | 3.58 | 3.58 | 3.58 | 28 |
| 1729888020 | 3.36 | 0 | 0.00 | 3.36 | 3.5 | 3.36 | 30 |
| 1729801560 | 3.36 | 0 | 0.00 | 3.7 | 3.7 | 3.36 | 156 |
| 1729715160 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 161 |
| 1729628760 | 3.36 | -0.26 | -7.18 | 3.36 | 3.36 | 3.36 | 1 |
| 1729542360 | 3.62 | -0.08 | -2.16 | 3.62 | 3.62 | 3.36 | 4 |
| 1729283160 | 3.7 | 0 | 0.00 | 3.38 | 3.7 | 3.38 | 303 |
| 1729196760 | 3.7 | 0 | 0.00 | 3.36 | 3.7 | 3.36 | 436 |
| 1729110360 | 3.7 | 0.6 | 19.35 | 3.44 | 3.7 | 3.22 | 488 |
| 1729023960 | 3.1 | 0.08 | 2.65 | 3.38 | 3.38 | 3.1 | 5 |
| 1728937620 | 3.02 | -0.08 | -2.58 | 3.02 | 3.02 | 3.02 | 1 |
| 1728678360 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 10 |
| 1728591960 | 3.1 | -0.28 | -8.28 | 3.1 | 3.3 | 3.1 | 56 |
| 1728505560 | 3.38 | 0.08 | 2.42 | 3.3 | 3.38 | 3.02 | 677 |
| 1728419160 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1728332760 | 3.3 | 0.18 | 5.77 | 3.38 | 3.38 | 3.3 | 670 |
| 1728073620 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1727987220 | 3.12 | 0.08 | 2.63 | 3.3 | 3.3 | 3.12 | 303 |
| 1727900820 | 3.04 | -0.06 | -1.94 | 3.3 | 3.38 | 3.04 | 219 |
| 1727814420 | 3.1 | 0.04 | 1.31 | 3.06 | 3.3 | 3.06 | 162 |
| 1727728020 | 3.06 | -0.22 | -6.71 | 3.36 | 3.36 | 3.06 | 20 |
| 1727468760 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1727382360 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1727295960 | 3.2799999 | 0.22 | 7.19 | 3.2799999 | 3.2799999 | 3.2799999 | 17 |
| 1727209560 | 3.06 | -0.22 | -6.71 | 3.06 | 3.3 | 3.06 | 96 |
| 1727123160 | 3.2799999 | 0.2 | 6.49 | 3.2799999 | 3.48 | 2.88 | 2694 |
| 1726864020 | 3.08 | -0.1 | -3.14 | 3.2 | 3.2 | 3.08 | 266 |
| 1726777560 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 18 |
| 1726691220 | 3.18 | -0.18 | -5.36 | 3.16 | 3.18 | 3.16 | 385 |
| 1726604760 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726518360 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1726259160 | 3.36 | 0.02 | 0.60 | 3.36 | 3.36 | 3.36 | 7 |
| 1726172760 | 3.34 | -0.02 | -0.60 | 3.34 | 3.34 | 3.34 | 9 |
| 1726086360 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1725999960 | 3.36 | -0.08 | -2.33 | 3.36 | 3.36 | 3.36 | 23 |
| 1725913620 | 3.44 | 0.4 | 13.16 | 3.44 | 3.44 | 3.44 | 6 |
| 1725654360 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1725567960 | 3.04 | -0.4 | -11.63 | 3.04 | 3.04 | 3.04 | 3 |
| 1725481560 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725395160 | 3.44 | 0.24 | 7.50 | 3.36 | 3.44 | 3.36 | 76 |
| 1725308760 | 3.2 | -0.28 | -8.05 | 3.48 | 3.48 | 3.2 | 784 |
| 1725049560 | 3.48 | 0.48 | 16.00 | 3.1 | 3.48 | 3.1 | 18 |
| 1724963160 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724876760 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724790360 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724703960 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724444760 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724358360 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724271960 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1724185560 | 3 | 0.12 | 4.17 | 3 | 3 | 3 | 5 |
| 1724050800 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
