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 | -0.15 | -5.55555555556 | 2.7 | 2.77 | 2.365 | 246239 | 2.65553405 | DE |
| 4 | 0 | 0 | 2.55 | 3.09 | 2.25 | 213534 | 2.78333882 | DE |
| 12 | -0.4 | -13.5593220339 | 2.95 | 4.55 | 2.25 | 391970 | 3.47610134 | DE |
| 26 | 1.1 | 75.8620689655 | 1.45 | 4.8 | 1.3 | 606685 | 3.37949133 | DE |
| 52 | -0.05 | -1.92307692308 | 2.6 | 4.8 | 1.25 | 436377 | 2.93473215 | DE |
| 156 | -1.17 | -31.4516129032 | 3.72 | 4.8 | 0.8 | 274792 | 2.52783571 | DE |
| 260 | 0.3 | 13.3333333333 | 2.25 | 38.77 | 0.8 | 337184 | 6.51935119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744644420 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.37 | 156132 |
| 1744385340 | 2.55 | 0 | 0.00 | 2.55 | 2.77 | 2.365 | 135848 |
| 1744298820 | 2.55 | -0.15 | -5.56 | 2.55 | 2.65 | 2.4 | 0 |
| 1744212720 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1744126320 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.433 | 692976 |
| 1744039740 | 2.7 | 0.1 | 3.85 | 2.7 | 2.75 | 2.41 | 248191 |
| 1743780720 | 2.6 | -0.1 | -3.70 | 2.85 | 2.85 | 2.6 | 16256 |
| 1743780540 | 2.7 | -0.15 | -5.26 | 2.85 | 2.9 | 2.6 | 16256 |
| 1743691320 | 2.85 | 0 | 0.00 | 2.85 | 2.9 | 2.85 | 0 |
| 1743607620 | 2.85 | 0 | 0.00 | 2.85 | 2.9 | 2.61 | 25084 |
| 1743521100 | 2.85 | 0 | 0.00 | 2.85 | 2.9 | 2.75 | 4761 |
| 1743434880 | 2.85 | -0.15 | -5.00 | 3 | 3 | 2.708 | 516500 |
| 1743179340 | 3 | 0 | 0.00 | 3 | 3.05 | 2.85 | 42245 |
| 1743090060 | 3 | 0.3 | 11.11 | 2.7 | 3.09 | 2.45 | 866371 |
| 1743003240 | 2.7 | 0.05 | 1.89 | 2.65 | 2.9 | 2.45 | 36435 |
| 1742917260 | 2.65 | -0.1 | -3.64 | 2.75 | 2.8 | 2.45 | 288819 |
| 1742830680 | 2.75 | 0 | 0.00 | 2.75 | 3 | 2.45 | 609644 |
| 1742571720 | 2.75 | 0 | 0.00 | 2.75 | 3 | 2.45 | 31000 |
| 1742485080 | 2.75 | 0 | 0.00 | 2.75 | 3 | 2.45 | 163106 |
| 1742398560 | 2.75 | 0 | 0.00 | 2.75 | 3 | 2.45 | 13166 |
| 1742315280 | 2.75 | 0.2 | 7.84 | 2.55 | 3 | 2.25 | 407886 |
| 1742222280 | 2.55 | -0.1 | -3.77 | 2.65 | 2.8 | 2.35 | 673200 |
| 1741969560 | 2.65 | -0.45 | -14.52 | 3.1 | 3.1 | 2.6 | 307486 |
| 1741883340 | 3.1 | 0 | 0.00 | 3.1 | 3.2 | 2.95 | 0 |
| 1741793760 | 3.1 | -0.05 | -1.59 | 3.15 | 3.2 | 2.92 | 50044 |
| 1741704540 | 3.15 | 0 | 0.00 | 3.15 | 3.3 | 2.95 | 109474 |
| 1741624140 | 3.15 | 0.15 | 5.00 | 3.05 | 3.3 | 2.85 | 851723 |
| 1741364940 | 3 | 0 | 0.00 | 3 | 3.2 | 2.85 | 151235 |
| 1741278540 | 3 | 0 | 0.00 | 3 | 3.2 | 2.75 | 49106 |
| 1741189020 | 3 | 0.05 | 1.69 | 2.95 | 3.2 | 2.75 | 80580 |
| 1741083780 | 2.95 | -0.1 | -3.28 | 3.05 | 3.1 | 2.75 | 310890 |
| 1741016520 | 3.05 | 0.1 | 3.39 | 2.95 | 3.3 | 2.65 | 415869 |
| 1740760080 | 2.95 | -0.15 | -4.84 | 3.1 | 3.2 | 2.8 | 327471 |
| 1740673980 | 3.1 | 0 | 0.00 | 3.1 | 3.15 | 2.9 | 68918 |
| 1740584040 | 3.1 | 0.05 | 1.64 | 3.1 | 3.15 | 2.9 | 204849 |
| 1740498240 | 3.05 | -0.25 | -7.58 | 3.25 | 3.25 | 2.8 | 563765 |
| 1740414420 | 3.3 | 0.15 | 4.76 | 3.15 | 3.5 | 2.9 | 1019800 |
| 1740152280 | 3.15 | 0 | 0.00 | 3.15 | 3.2 | 2.9 | 103229 |
| 1740068940 | 3.15 | -0.15 | -4.55 | 3.3 | 3.35 | 2.9 | 777584 |
| 1739982540 | 3.3 | -0.2 | -5.71 | 3.5 | 3.5 | 3.125 | 244165 |
| 1739895960 | 3.5 | -0.2 | -5.41 | 3.7 | 3.75 | 3.221 | 902074 |
| 1739806500 | 3.7 | 0.05 | 1.37 | 3.65 | 3.8555 | 3.41 | 128006 |
| 1739547420 | 3.65 | 0 | 0.00 | 3.65 | 3.88 | 3.411 | 70846 |
| 1739460900 | 3.65 | -0.1 | -2.67 | 3.75 | 3.8 | 3.5 | 131892 |
| 1739378040 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.55 | 360000 |
| 1739291220 | 4 | 0.15 | 3.90 | 3.85 | 4.17 | 3.8 | 375441 |
| 1739202480 | 3.85 | 0.45 | 13.24 | 3.4 | 3.975 | 3.4 | 765521 |
| 1738937700 | 3.4 | 0 | 0.00 | 3.4 | 3.67 | 3.122 | 8353 |
| 1738855980 | 3.4 | -0.15 | -4.23 | 3.55 | 3.6 | 3.122 | 190147 |
| 1738772880 | 3.55 | 0 | 0.00 | 3.55 | 3.6 | 3.32 | 42548 |
| 1738686480 | 3.55 | 0.15 | 4.41 | 3.4 | 3.7778 | 3.32 | 28578 |
| 1738596900 | 3.4 | -0.35 | -9.33 | 3.6 | 3.6 | 3.222 | 178873 |
| 1738337520 | 3.75 | 0 | 0.00 | 3.75 | 4.05 | 3.4 | 32546 |
| 1738254840 | 3.75 | -0.05 | -1.32 | 3.75 | 3.85 | 3.4 | 223064 |
| 1738165140 | 3.8 | -0.05 | -1.30 | 3.8 | 4 | 3.4 | 174469 |
| 1738078980 | 3.85 | -0.1 | -2.53 | 3.95 | 4.2 | 3.5 | 284079 |
| 1737975300 | 3.95 | -0.25 | -5.95 | 4.1 | 4.15 | 3.3 | 2633135 |
| 1737735960 | 4.2 | 0 | 0.00 | 4.2 | 4.35 | 3.8 | 241726 |
| 1737649680 | 4.2 | 0.15 | 3.70 | 4.25 | 4.35 | 3.8 | 365371 |
| 1737563340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1737476940 | 4.05 | 1.1 | 37.29 | 2.95 | 4.55 | 2.85 | 5409503 |
| 1737390480 | 2.95 | 0.05 | 1.72 | 2.9 | 3.17 | 2.85 | 1805928 |
| 1737131340 | 2.9 | 0 | 0.00 | 2.9 | 3.05 | 2.8 | 149351 |
| 1737044940 | 2.9 | 0 | 0.00 | 2.9 | 3.05 | 2.8 | 23912 |
| 1736955300 | 2.9 | 0 | 0.00 | 2.9 | 3.05 | 2.81 | 36033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
