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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736874900 | 3.521 | -0.03 | -0.76 | 3.549 | 3.559 | 3.521 | 905872 |
| 1736788500 | 3.548 | 0.03 | 0.85 | 3.502 | 3.559 | 3.497 | 740732 |
| 1736529300 | 3.518 | -0.01 | -0.14 | 3.525 | 3.531 | 3.503 | 291101 |
| 1736442900 | 3.523 | 0.02 | 0.46 | 3.499 | 3.536 | 3.497 | 270451 |
| 1736356500 | 3.507 | -0.02 | -0.57 | 3.519 | 3.544 | 3.483 | 596125 |
| 1736270100 | 3.527 | 0.03 | 0.74 | 3.49 | 3.546 | 3.48 | 804261 |
| 1736183700 | 3.501 | -0.02 | -0.65 | 3.52 | 3.52 | 3.479 | 205613 |
| 1735924500 | 3.524 | -0.02 | -0.59 | 3.561 | 3.561 | 3.516 | 592550 |
| 1735838100 | 3.545 | 0.03 | 0.85 | 3.536 | 3.548 | 3.522 | 318369 |
| 1735751700 | 3.515 | 0 | 0.00 | 3.515 | 3.515 | 3.515 | 0 |
| 1735665300 | 3.515 | 0.02 | 0.57 | 3.483 | 3.515 | 3.479 | 231276 |
| 1735578900 | 3.495 | -0.02 | -0.51 | 3.508 | 3.519 | 3.495 | 225972 |
| 1735319700 | 3.513 | 0.01 | 0.31 | 3.501 | 3.515 | 3.486 | 277673 |
| 1735218900 | 3.502 | 0 | 0.00 | 3.502 | 3.502 | 3.502 | 0 |
| 1735132500 | 3.502 | 0 | 0.00 | 3.502 | 3.502 | 3.502 | 0 |
| 1735046100 | 3.502 | 0.01 | 0.26 | 3.5 | 3.511 | 3.5 | 84131 |
| 1734974100 | 3.493 | -0.02 | -0.46 | 3.511 | 3.511 | 3.471 | 220339 |
| 1734714900 | 3.509 | -0.04 | -1.21 | 3.537 | 3.537 | 3.496 | 598096 |
| 1734628500 | 3.552 | -0.02 | -0.42 | 3.566 | 3.569 | 3.533 | 502818 |
| 1734542100 | 3.567 | 0 | 0.00 | 3.568 | 3.583 | 3.555 | 511904 |
| 1734455700 | 3.567 | -0.05 | -1.36 | 3.574 | 3.595 | 3.563 | 930567 |
| 1734369300 | 3.616 | 0.01 | 0.22 | 3.615 | 3.617 | 3.589 | 452659 |
| 1734110100 | 3.608 | 0.04 | 1.18 | 3.563 | 3.617 | 3.563 | 563027 |
| 1734023700 | 3.566 | -0 | -0.06 | 3.563 | 3.594 | 3.554 | 545921 |
| 1733937300 | 3.568 | -0.02 | -0.61 | 3.586 | 3.608 | 3.557 | 546882 |
| 1733850900 | 3.59 | -0.09 | -2.39 | 3.659 | 3.659 | 3.584 | 623195 |
| 1733764500 | 3.678 | -0.05 | -1.45 | 3.715 | 3.715 | 3.671 | 423665 |
| 1733505300 | 3.732 | 0.02 | 0.40 | 3.731 | 3.741 | 3.71 | 661164 |
| 1733418900 | 3.717 | 0.07 | 1.95 | 3.651 | 3.717 | 3.65 | 520865 |
| 1733332500 | 3.646 | -0.02 | -0.52 | 3.662 | 3.662 | 3.6305 | 508281 |
| 1733246100 | 3.665 | -0.01 | -0.33 | 3.669 | 3.675 | 3.653 | 583561 |
| 1733159700 | 3.677 | 0.01 | 0.16 | 3.667 | 3.694 | 3.655 | 614240 |
| 1732900500 | 3.671 | -0.01 | -0.19 | 3.673 | 3.676 | 3.6555 | 259305 |
| 1732814100 | 3.678 | 0.01 | 0.25 | 3.678 | 3.684 | 3.666 | 394181 |
| 1732727700 | 3.669 | 0.03 | 0.77 | 3.644 | 3.673 | 3.644 | 581837 |
| 1732641300 | 3.641 | -0 | -0.07 | 3.641 | 3.655 | 3.626 | 401207 |
| 1732554900 | 3.64339 | 0.02 | 0.65 | 3.615 | 3.652 | 3.605 | 368569 |
| 1732295700 | 3.62 | 0.02 | 0.56 | 3.601 | 3.629 | 3.598 | 751007 |
| 1732209300 | 3.6 | 0.03 | 0.95 | 3.56 | 3.604 | 3.555 | 516091 |
| 1732122900 | 3.566 | -0.01 | -0.17 | 3.58 | 3.592 | 3.562 | 430943 |
| 1732036500 | 3.572 | 0.02 | 0.65 | 3.532 | 3.5815 | 3.532 | 951535 |
| 1731950100 | 3.549 | 0.02 | 0.71 | 3.536 | 3.549 | 3.513 | 947323 |
| 1731690900 | 3.524 | -0.02 | -0.51 | 3.542 | 3.549 | 3.519 | 585146 |
| 1731604500 | 3.542 | -0.02 | -0.51 | 3.582 | 3.582 | 3.499 | 812172 |
| 1731518100 | 3.56 | 0.02 | 0.45 | 3.541 | 3.57 | 3.541 | 794042 |
| 1731431700 | 3.544 | -0.08 | -2.18 | 3.607 | 3.607 | 3.544 | 561951 |
| 1731345300 | 3.623 | 0.01 | 0.14 | 3.63 | 3.642 | 3.618 | 491485 |
| 1731086100 | 3.618 | 0.03 | 0.81 | 3.599 | 3.618 | 3.577 | 535117 |
| 1730999700 | 3.589 | -0.02 | -0.64 | 3.611 | 3.62 | 3.577 | 509558 |
| 1730913300 | 3.612 | 0.01 | 0.25 | 3.617 | 3.625 | 3.595 | 871838 |
| 1730826900 | 3.603 | -0.04 | -1.21 | 3.655 | 3.657 | 3.587 | 378670 |
| 1730740500 | 3.647 | 0.02 | 0.52 | 3.626 | 3.653 | 3.624 | 306123 |
| 1730481300 | 3.628 | 0.04 | 0.97 | 3.611 | 3.641 | 3.598 | 315350 |
| 1730394900 | 3.593 | -0.05 | -1.24 | 3.609 | 3.622 | 3.568 | 723461 |
| 1730308500 | 3.638 | -0.08 | -2.07 | 3.724 | 3.725 | 3.638 | 616733 |
| 1730222100 | 3.715 | -0.02 | -0.59 | 3.746 | 3.773 | 3.705 | 382267 |
| 1730135700 | 3.737 | -0.02 | -0.51 | 3.813 | 3.813 | 3.661 | 723982 |
| 1729872900 | 3.756 | -0.01 | -0.29 | 3.763 | 3.768 | 3.7375 | 324765 |
| 1729786500 | 3.767 | 0.02 | 0.53 | 3.741 | 3.7895 | 3.741 | 473750 |
| 1729700100 | 3.747 | -0.01 | -0.24 | 3.748 | 3.761 | 3.723 | 303850 |
| 1729613700 | 3.756 | -0.04 | -0.95 | 3.776 | 3.776 | 3.738 | 593908 |
| 1729527300 | 3.792 | -0.01 | -0.21 | 3.798 | 3.808 | 3.786 | 213040 |
| 1729268100 | 3.8 | 0 | 0.11 | 3.785 | 3.8 | 3.7735 | 419209 |
| 1729181700 | 3.796 | 0.01 | 0.18 | 3.815 | 3.815 | 3.794 | 551046 |
| 1729095300 | 3.789 | 0.05 | 1.28 | 3.765 | 3.799 | 3.743 | 1068181 |
| 1729008900 | 3.741 | 0.01 | 0.35 | 3.746 | 3.765 | 3.73 | 458432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
