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 | 0.325 | 23.2142857143 | 1.4 | 1.8 | 1.4 | 9442186 | 1.72121649 | DE |
| 4 | 0.3 | 21.0526315789 | 1.425 | 1.8 | 1.325 | 6672658 | 1.51237577 | DE |
| 12 | -0.05 | -2.81690140845 | 1.775 | 2.05 | 1.175 | 12634394 | 1.63331312 | DE |
| 26 | -0.975 | -36.1111111111 | 2.7 | 3.075 | 1.175 | 11112194 | 1.77521171 | DE |
| 52 | -0.725 | -29.5918367347 | 2.45 | 4.25 | 1.175 | 7251532 | 2.11176892 | DE |
| 156 | -2.175 | -55.7692307692 | 3.9 | 6.3 | 1.175 | 5954698 | 3.02000596 | DE |
| 260 | -2.95 | -63.1016042781 | 4.675 | 8.8 | 1.175 | 6468188 | 3.5351803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1.725 | -0.03 | -1.43 | 1.75 | 1.75 | 1.725 | 3529513 |
| 1721665800 | 1.75 | 0.02 | 1.45 | 1.725 | 1.8 | 1.725 | 7548940 |
| 1721406600 | 1.725 | 0.03 | 1.47 | 1.7 | 1.725 | 1.7 | 1575433 |
| 1721320200 | 1.7 | -0.08 | -4.23 | 1.775 | 1.775 | 1.675 | 5409415 |
| 1721233800 | 1.775 | 0.25 | 16.39 | 1.525 | 1.8 | 1.525 | 25213268 |
| 1721147400 | 1.525 | 0.13 | 8.93 | 1.4 | 1.55 | 1.4 | 7463873 |
| 1721061000 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.375 | 1902299 |
| 1720801800 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.375 | 6619961 |
| 1720715400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 4160173 |
| 1720629000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 3339067 |
| 1720542600 | 1.4 | 0.08 | 5.66 | 1.325 | 1.425 | 1.325 | 11994203 |
| 1720456200 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 8815271 |
| 1720197000 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 4710581 |
| 1720110600 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 2346128 |
| 1720024200 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.375 | 1545535 |
| 1719937800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.375 | 5154942 |
| 1719851400 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.375 | 2671386 |
| 1719592200 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.375 | 4418236 |
| 1719505800 | 1.4 | -0.05 | -3.45 | 1.4 | 1.4 | 1.375 | 8881891 |
| 1719419400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.375 | 11308664 |
| 1719333000 | 1.45 | 0.02 | 1.75 | 1.425 | 1.475 | 1.425 | 8373885 |
| 1719246600 | 1.425 | -0.07 | -4.36 | 1.475 | 1.475 | 1.425 | 3209777 |
| 1718987400 | 1.49 | -0.06 | -3.87 | 1.525 | 1.525 | 1.475 | 8821546 |
| 1718901000 | 1.55 | 0.03 | 1.64 | 1.525 | 1.55 | 1.475 | 12660119 |
| 1718814600 | 1.525 | 0.3 | 24.49 | 1.35 | 1.55 | 1.35 | 74763769 |
| 1718728200 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1718641800 | 1.225 | -0.58 | -31.94 | 1.8 | 1.8 | 1.175 | 108901015 |
| 1718382600 | 1.8 | -0.03 | -1.37 | 1.825 | 1.85 | 1.775 | 6522441 |
| 1718296200 | 1.825 | 0.02 | 1.39 | 1.8 | 1.825 | 1.8 | 3172928 |
| 1718209800 | 1.8 | -0.03 | -1.37 | 1.825 | 1.825 | 1.8 | 2963746 |
| 1718123400 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.7625 | 14327687 |
| 1718037000 | 1.825 | -0.05 | -2.67 | 1.875 | 1.875 | 1.825 | 3977690 |
| 1717777800 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 3050515 |
| 1717691400 | 1.875 | 0 | 0.00 | 1.875 | 1.875 | 1.875 | 1026918 |
| 1717605000 | 1.875 | -0.02 | -0.79 | 1.875 | 1.875 | 1.875 | 1982092 |
| 1717518600 | 1.89 | -0.04 | -1.82 | 1.925 | 1.925 | 1.875 | 2907930 |
| 1717432200 | 1.925 | 0.03 | 1.32 | 1.9 | 1.925 | 1.875 | 8313579 |
| 1717173000 | 1.9 | 0.02 | 1.33 | 1.875 | 1.9 | 1.875 | 7243766 |
| 1717086600 | 1.875 | 0.05 | 2.74 | 1.825 | 1.925 | 1.825 | 21221802 |
| 1717000200 | 1.825 | -0.05 | -2.67 | 1.875 | 1.875 | 1.825 | 7003034 |
| 1716913800 | 1.875 | -0.08 | -3.85 | 2 | 2 | 1.875 | 8927212 |
| 1716568200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 6388011 |
| 1716481800 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.875 | 8883597 |
| 1716395400 | 1.9 | -0.08 | -3.80 | 1.975 | 1.975 | 1.9 | 12489634 |
| 1716309000 | 1.975 | 0.03 | 1.28 | 1.95 | 2.05 | 1.95 | 22961675 |
| 1716222600 | 1.95 | 0.15 | 8.33 | 1.8 | 1.975 | 1.8 | 25182889 |
| 1715963400 | 1.8 | -0.03 | -1.37 | 1.825 | 1.825 | 1.8 | 2954052 |
| 1715877000 | 1.825 | 0.02 | 1.39 | 1.8 | 1.85 | 1.8 | 5339464 |
| 1715790600 | 1.8 | 0.03 | 1.41 | 1.775 | 1.825 | 1.775 | 6342744 |
| 1715704200 | 1.775 | -0.05 | -2.74 | 1.825 | 1.85 | 1.775 | 8980232 |
| 1715617800 | 1.825 | 0.04 | 2.53 | 1.775 | 1.85 | 1.775 | 14231664 |
| 1715358600 | 1.78 | 0.05 | 3.19 | 1.725 | 1.825 | 1.725 | 8949243 |
| 1715272200 | 1.725 | -0.06 | -3.09 | 1.775 | 1.775 | 1.725 | 5415555 |
| 1715185800 | 1.78 | -0.05 | -2.47 | 1.825 | 1.9 | 1.775 | 18703522 |
| 1715099400 | 1.825 | 0.15 | 8.96 | 1.675 | 1.9 | 1.675 | 53618002 |
| 1714753800 | 1.675 | 0.03 | 1.52 | 1.65 | 1.7 | 1.625 | 27361061 |
| 1714667400 | 1.65 | -0.1 | -5.71 | 1.75 | 1.8 | 1.625 | 24942855 |
| 1714581000 | 1.75 | 0 | 0.00 | 1.75 | 1.775 | 1.75 | 4098635 |
| 1714494600 | 1.75 | -0.03 | -1.41 | 1.775 | 1.8 | 1.725 | 28866922 |
| 1714408200 | 1.775 | 0.08 | 4.41 | 1.7 | 1.8 | 1.675 | 15018968 |
| 1714149000 | 1.7 | 0.13 | 8.28 | 1.675 | 1.7 | 1.625 | 14209120 |
| 1714062600 | 1.57 | -0.11 | -6.27 | 1.675 | 1.675 | 1.57 | 4758961 |
| 1713976200 | 1.675 | -0.05 | -2.90 | 1.725 | 1.725 | 1.675 | 2949944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
