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 | 0.02 | 0.796812749004 | 2.51 | 2.58 | 2.46 | 355181 | 2.54257599 | DE |
| 4 | 0.17 | 7.20338983051 | 2.36 | 2.58 | 2.35 | 376642 | 2.47350704 | DE |
| 12 | 0.28 | 12.4444444444 | 2.25 | 2.58 | 2.21 | 527194 | 2.41873653 | DE |
| 26 | 0.6 | 31.0880829016 | 1.93 | 2.58 | 1.87 | 580711 | 2.24832506 | DE |
| 52 | -0.23 | -8.33333333333 | 2.76 | 2.77 | 1.605 | 698046 | 2.08003196 | DE |
| 156 | 0.33 | 15 | 2.2 | 2.84 | 1.58 | 1060593 | 2.04878232 | DE |
| 260 | -1.37 | -35.1282051282 | 3.9 | 4.99 | 1.58 | 1486907 | 2.70495676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 2.5299999 | 0 | 0.00 | 2.54 | 2.55 | 2.505 | 371443 |
| 1721283300 | 2.5299999 | -0.02 | -0.78 | 2.54 | 2.57 | 2.5099999 | 296098 |
| 1721196900 | 2.55 | -0.01 | -0.39 | 2.56 | 2.57 | 2.47 | 446141 |
| 1721110500 | 2.56 | 0 | 0.00 | 2.55 | 2.56 | 2.515 | 244090 |
| 1721024100 | 2.56 | 0.02 | 0.79 | 2.56 | 2.58 | 2.5099999 | 358320 |
| 1720764900 | 2.54 | 0.06 | 2.42 | 2.5099999 | 2.54 | 2.46 | 528438 |
| 1720678500 | 2.48 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.47 | 198915 |
| 1720592100 | 2.48 | 0 | 0.00 | 2.49 | 2.505 | 2.465 | 256684 |
| 1720505700 | 2.48 | -0.01 | -0.40 | 2.5 | 2.525 | 2.48 | 202713 |
| 1720419300 | 2.49 | -0.03 | -1.19 | 2.52 | 2.52 | 2.48 | 218220 |
| 1720160100 | 2.52 | 0.02 | 0.80 | 2.52 | 2.5299999 | 2.5 | 301845 |
| 1720073700 | 2.5 | 0.01 | 0.40 | 2.49 | 2.54 | 2.49 | 351914 |
| 1719987300 | 2.49 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.47 | 119519 |
| 1719900900 | 2.5 | 0.01 | 0.40 | 2.49 | 2.54 | 2.475 | 588527 |
| 1719814500 | 2.49 | 0.01 | 0.40 | 2.49 | 2.49 | 2.47 | 172278 |
| 1719555300 | 2.48 | 0.02 | 0.81 | 2.48 | 2.52 | 2.455 | 562229 |
| 1719468900 | 2.46 | 0.02 | 0.82 | 2.47 | 2.49 | 2.4 | 369821 |
| 1719382500 | 2.44 | 0.01 | 0.41 | 2.44 | 2.45 | 2.41 | 346393 |
| 1719296100 | 2.43 | 0.02 | 0.62 | 2.42 | 2.455 | 2.4 | 501367 |
| 1719209700 | 2.415 | 0.04 | 1.47 | 2.4 | 2.42 | 2.38 | 606436 |
| 1718950500 | 2.38 | -0.01 | -0.42 | 2.4 | 2.41 | 2.37 | 597504 |
| 1718864100 | 2.39 | 0.04 | 1.70 | 2.36 | 2.395 | 2.35 | 561476 |
| 1718777700 | 2.35 | -0.01 | -0.42 | 2.35 | 2.395 | 2.35 | 601312 |
| 1718691300 | 2.36 | 0.01 | 0.64 | 2.35 | 2.39 | 2.33 | 1077318 |
| 1718604900 | 2.345 | -0.04 | -1.47 | 2.38 | 2.38 | 2.3 | 518091 |
| 1718345700 | 2.38 | 0 | 0.00 | 2.38 | 2.4049999 | 2.36 | 640615 |
| 1718259300 | 2.38 | 0 | 0.00 | 2.39 | 2.4 | 2.36 | 806715 |
| 1718172900 | 2.38 | 0 | 0.00 | 2.39 | 2.4 | 2.37 | 342214 |
| 1718086500 | 2.38 | -0.05 | -2.06 | 2.41 | 2.42 | 2.38 | 487494 |
| 1717740900 | 2.43 | 0 | 0.00 | 2.43 | 2.455 | 2.35 | 1109024 |
| 1717654500 | 2.43 | -0.01 | -0.41 | 2.47 | 2.5099999 | 2.39 | 949838 |
| 1717568100 | 2.44 | -0.02 | -0.81 | 2.45 | 2.47 | 2.44 | 265776 |
| 1717481700 | 2.46 | -0.02 | -0.81 | 2.46 | 2.48 | 2.43 | 252605 |
| 1717395300 | 2.48 | 0.08 | 3.33 | 2.43 | 2.495 | 2.43 | 554113 |
| 1717136100 | 2.4 | 0.05 | 2.13 | 2.35 | 2.42 | 2.32 | 794646 |
| 1717049700 | 2.35 | -0.07 | -2.89 | 2.42 | 2.44 | 2.35 | 573305 |
| 1716963300 | 2.42 | 0 | 0.21 | 2.41 | 2.44 | 2.39 | 497282 |
| 1716876900 | 2.415 | -0.04 | -1.43 | 2.43 | 2.44 | 2.41 | 247935 |
| 1716790500 | 2.45 | 0.04 | 1.66 | 2.41 | 2.47 | 2.41 | 434305 |
| 1716531300 | 2.41 | 0 | 0.00 | 2.41 | 2.43 | 2.39 | 363271 |
| 1716444900 | 2.41 | -0.02 | -0.82 | 2.42 | 2.43 | 2.41 | 193381 |
| 1716358500 | 2.43 | 0.02 | 0.83 | 2.42 | 2.46 | 2.39 | 319468 |
| 1716272100 | 2.41 | 0.01 | 0.42 | 2.4 | 2.43 | 2.39 | 985604 |
| 1716185700 | 2.4 | -0.03 | -1.23 | 2.44 | 2.44 | 2.39 | 408579 |
| 1715926500 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.39 | 246411 |
| 1715840100 | 2.43 | 0.02 | 0.83 | 2.42 | 2.46 | 2.39 | 469839 |
| 1715753700 | 2.41 | 0 | 0.00 | 2.4 | 2.42 | 2.35 | 624084 |
| 1715667300 | 2.41 | -0.04 | -1.43 | 2.46 | 2.46 | 2.4 | 392494 |
| 1715580900 | 2.445 | -0.09 | -3.36 | 2.54 | 2.545 | 2.44 | 1099956 |
| 1715321700 | 2.5299999 | 0 | 0.00 | 2.52 | 2.54 | 2.5099999 | 505112 |
| 1715235300 | 2.5299999 | 0.03 | 1.20 | 2.5099999 | 2.54 | 2.49 | 308712 |
| 1715148900 | 2.5 | 0.07 | 2.67 | 2.46 | 2.52 | 2.45 | 624677 |
| 1715062500 | 2.435 | -0.03 | -1.22 | 2.47 | 2.495 | 2.4 | 786260 |
| 1714976100 | 2.465 | 0.12 | 5.12 | 2.38 | 2.485 | 2.38 | 928239 |
| 1714716900 | 2.345 | 0.06 | 2.40 | 2.33 | 2.35 | 2.2799999 | 480377 |
| 1714630500 | 2.29 | -0.09 | -3.78 | 2.42 | 2.43 | 2.29 | 971901 |
| 1714544100 | 2.38 | 0.08 | 3.48 | 2.29 | 2.46 | 2.235 | 1865241 |
| 1714457700 | 2.3 | 0.02 | 0.88 | 2.27 | 2.32 | 2.25 | 404388 |
| 1714371300 | 2.2799999 | 0.02 | 0.88 | 2.2599999 | 2.29 | 2.225 | 226549 |
| 1714112100 | 2.2599999 | 0 | 0.00 | 2.25 | 2.27 | 2.21 | 687319 |
| 1713939300 | 2.2599999 | 0.02 | 0.89 | 2.23 | 2.27 | 2.21 | 322007 |
| 1713852900 | 2.24 | -0.06 | -2.61 | 2.31 | 2.32 | 2.24 | 313534 |
| 1713766500 | 2.3 | -0.01 | -0.43 | 2.31 | 2.33 | 2.3 | 179905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
