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 | 0.1 | 3.38983050847 | 2.95 | 3.11 | 2.92 | 1385922 | 3.01704278 | DE |
| 4 | -0.45 | -12.8571428571 | 3.5 | 3.61 | 2.85 | 1671727 | 3.16465061 | DE |
| 12 | -0.68 | -18.2305630027 | 3.73 | 3.96 | 2.85 | 1012958 | 3.35046158 | DE |
| 26 | -0.66 | -17.7897574124 | 3.71 | 4.8 | 2.85 | 1275527 | 3.70334825 | DE |
| 52 | 0.3 | 10.9090909091 | 2.75 | 4.8 | 2.7 | 1041660 | 3.70842922 | DE |
| 156 | 0.25 | 8.92857142857 | 2.8 | 6.03 | 1.95 | 969225 | 3.73533657 | DE |
| 260 | 1.25 | 69.4444444444 | 1.8 | 6.03 | 1.695 | 904903 | 3.55159999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 3.05 | 0.03 | 0.99 | 3.02 | 3.08 | 3 | 821731 |
| 1721888100 | 3.02 | -0.02 | -0.66 | 3.0099999 | 3.025 | 2.99 | 811745 |
| 1721801700 | 3.04 | 0.04 | 1.33 | 2.97 | 3.1 | 2.94 | 1130908 |
| 1721715300 | 3 | 0.02 | 0.67 | 3 | 3.0299999 | 2.99 | 1089333 |
| 1721628900 | 2.98 | -0.12 | -3.87 | 3.09 | 3.1 | 2.96 | 1105261 |
| 1721369700 | 3.1 | 0.13 | 4.38 | 2.95 | 3.11 | 2.945 | 1562246 |
| 1721283300 | 2.97 | 0.03 | 1.02 | 2.95 | 3.02 | 2.92 | 2041862 |
| 1721196900 | 2.94 | 0.06 | 2.08 | 2.9 | 2.96 | 2.86 | 2920429 |
| 1721110500 | 2.88 | -0.2 | -6.49 | 3.05 | 3.07 | 2.88 | 3141915 |
| 1721024100 | 3.08 | -0.49 | -13.73 | 3.2599999 | 3.2799999 | 2.85 | 9692684 |
| 1720764900 | 3.57 | 0.07 | 2.00 | 3.5 | 3.61 | 3.5 | 2446839 |
| 1720678500 | 3.5 | 0.08 | 2.34 | 3.42 | 3.51 | 3.42 | 535595 |
| 1720592100 | 3.42 | -0.04 | -1.16 | 3.45 | 3.46 | 3.36 | 552431 |
| 1720505700 | 3.46 | -0.02 | -0.57 | 3.49 | 3.53 | 3.45 | 2100975 |
| 1720419300 | 3.48 | -0.02 | -0.57 | 3.5 | 3.53 | 3.48 | 460668 |
| 1720160100 | 3.5 | 0.04 | 1.30 | 3.46 | 3.5 | 3.42 | 259333 |
| 1720073700 | 3.455 | -0.02 | -0.43 | 3.5 | 3.52 | 3.43 | 397548 |
| 1719987300 | 3.47 | 0.06 | 1.76 | 3.48 | 3.56 | 3.43 | 1275130 |
| 1719900900 | 3.41 | -0.03 | -0.87 | 3.4 | 3.43 | 3.2599999 | 1161591 |
| 1719814500 | 3.44 | -0.02 | -0.58 | 3.46 | 3.48 | 3.38 | 536825 |
| 1719555300 | 3.46 | 0.03 | 0.87 | 3.42 | 3.47 | 3.37 | 649354 |
| 1719468900 | 3.43 | -0.06 | -1.72 | 3.5 | 3.51 | 3.42 | 373608 |
| 1719382500 | 3.49 | -0.06 | -1.69 | 3.55 | 3.55 | 3.45 | 455529 |
| 1719296100 | 3.55 | 0.08 | 2.31 | 3.52 | 3.585 | 3.47 | 607020 |
| 1719209700 | 3.47 | 0 | 0.00 | 3.49 | 3.57 | 3.44 | 313634 |
| 1718950500 | 3.47 | -0.04 | -1.14 | 3.52 | 3.56 | 3.46 | 1659687 |
| 1718864100 | 3.51 | -0.13 | -3.57 | 3.63 | 3.64 | 3.51 | 645330 |
| 1718777700 | 3.64 | 0.06 | 1.68 | 3.58 | 3.64 | 3.56 | 409694 |
| 1718691300 | 3.58 | 0.03 | 0.85 | 3.57 | 3.62 | 3.53 | 379752 |
| 1718604900 | 3.55 | -0.02 | -0.56 | 3.59 | 3.6 | 3.5 | 636434 |
| 1718345700 | 3.57 | 0 | 0.00 | 3.55 | 3.59 | 3.5 | 559926 |
| 1718259300 | 3.57 | 0.12 | 3.48 | 3.48 | 3.6 | 3.48 | 514742 |
| 1718172900 | 3.45 | -0.05 | -1.43 | 3.49 | 3.555 | 3.44 | 769190 |
| 1718086500 | 3.5 | -0.01 | -0.28 | 3.5 | 3.55 | 3.47 | 462304 |
| 1717740900 | 3.51 | 0.02 | 0.57 | 3.51 | 3.53 | 3.41 | 290500 |
| 1717654500 | 3.49 | 0.01 | 0.29 | 3.48 | 3.51 | 3.42 | 476613 |
| 1717568100 | 3.48 | 0.13 | 3.73 | 3.35 | 3.48 | 3.34 | 421423 |
| 1717481700 | 3.355 | -0.02 | -0.45 | 3.36 | 3.37 | 3.31 | 306338 |
| 1717395300 | 3.37 | -0.05 | -1.46 | 3.46 | 3.46 | 3.36 | 301811 |
| 1717136100 | 3.42 | 0.08 | 2.40 | 3.35 | 3.45 | 3.345 | 668723 |
| 1717049700 | 3.34 | -0.04 | -1.18 | 3.36 | 3.37 | 3.31 | 442339 |
| 1716963300 | 3.38 | -0.07 | -2.03 | 3.45 | 3.48 | 3.36 | 739931 |
| 1716876900 | 3.45 | -0.03 | -0.86 | 3.51 | 3.53 | 3.43 | 842917 |
| 1716790500 | 3.48 | 0.07 | 2.05 | 3.41 | 3.49 | 3.41 | 455361 |
| 1716531300 | 3.41 | -0.09 | -2.57 | 3.48 | 3.5 | 3.36 | 1677852 |
| 1716444900 | 3.5 | -0.11 | -3.05 | 3.58 | 3.62 | 3.49 | 680919 |
| 1716358500 | 3.61 | 0.01 | 0.28 | 3.61 | 3.69 | 3.59 | 613320 |
| 1716272100 | 3.6 | -0.02 | -0.55 | 3.6 | 3.64 | 3.58 | 533101 |
| 1716185700 | 3.62 | -0.04 | -1.09 | 3.65 | 3.68 | 3.6 | 472311 |
| 1715926500 | 3.66 | -0.07 | -1.88 | 3.64 | 3.68 | 3.56 | 751644 |
| 1715840100 | 3.73 | 0.1 | 2.75 | 3.62 | 3.73 | 3.56 | 979382 |
| 1715753700 | 3.63 | 0.01 | 0.28 | 3.6 | 3.645 | 3.59 | 1030343 |
| 1715667300 | 3.62 | -0.03 | -0.82 | 3.67 | 3.7 | 3.58 | 431272 |
| 1715580900 | 3.65 | -0.13 | -3.44 | 3.75 | 3.78 | 3.61 | 984920 |
| 1715321700 | 3.78 | -0.05 | -1.31 | 3.8 | 3.8 | 3.71 | 1443057 |
| 1715235300 | 3.83 | -0.06 | -1.54 | 3.86 | 3.87 | 3.69 | 1404425 |
| 1715148900 | 3.89 | -0.03 | -0.77 | 3.89 | 3.96 | 3.86 | 621549 |
| 1715062500 | 3.92 | 0.04 | 1.03 | 3.92 | 3.96 | 3.86 | 536569 |
| 1714976100 | 3.88 | 0.14 | 3.74 | 3.75 | 3.92 | 3.75 | 602031 |
| 1714716900 | 3.74 | 0.07 | 1.91 | 3.69 | 3.74 | 3.64 | 417453 |
| 1714630500 | 3.67 | -0.06 | -1.61 | 3.73 | 3.83 | 3.67 | 790620 |
| 1714544100 | 3.73 | 0.04 | 1.08 | 3.63 | 3.78 | 3.61 | 350684 |
| 1714457700 | 3.69 | 0.04 | 1.10 | 3.64 | 3.76 | 3.6 | 921846 |
| 1714371300 | 3.65 | 0.04 | 1.11 | 3.61 | 3.67 | 3.6 | 473366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
