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 | 0.14 | 6.76328502415 | 2.07 | 2.3 | 2.05 | 393378 | 2.11998544 | DE |
| 4 | 0.07 | 3.27102803738 | 2.14 | 2.3 | 2.03 | 222315 | 2.09469822 | DE |
| 12 | 0.13 | 6.25 | 2.08 | 2.3 | 2.03 | 133696 | 2.1111372 | DE |
| 26 | -0.54 | -19.6363636364 | 2.75 | 2.76 | 2.02 | 194990 | 2.33765492 | DE |
| 52 | -0.36 | -14.0077821012 | 2.57 | 2.77 | 2.02 | 160612 | 2.35522629 | DE |
| 156 | -0.29 | -11.6 | 2.5 | 2.77 | 1.38 | 91316 | 2.24697129 | DE |
| 260 | 0.6 | 37.2670807453 | 1.61 | 2.77 | 0.54 | 103267 | 1.8672421 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728022500 | 2.21 | -0.04 | -1.78 | 2.24 | 2.3 | 2.21 | 150185 |
| 1727936100 | 2.25 | 0.05 | 2.27 | 2.2 | 2.25 | 2.2 | 157505 |
| 1727849700 | 2.2 | -0.01 | -0.45 | 2.2 | 2.22 | 2.19 | 173701 |
| 1727763300 | 2.21 | 0.12 | 5.74 | 2.07 | 2.21 | 2.07 | 422281 |
| 1727676900 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 2.07 | 290623 |
| 1727417700 | 2.08 | 0 | 0.00 | 2.08 | 2.1 | 2.07 | 566713 |
| 1727331300 | 2.08 | 0 | 0.00 | 2.07 | 2.1 | 2.05 | 513570 |
| 1727244900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.06 | 322462 |
| 1727158500 | 2.08 | 0.02 | 0.97 | 2.09 | 2.11 | 2.06 | 173558 |
| 1727072100 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.05 | 428240 |
| 1726812900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.07 | 162030 |
| 1726726500 | 2.08 | 0.02 | 0.97 | 2.07 | 2.11 | 2.07 | 231783 |
| 1726640100 | 2.06 | -0.01 | -0.48 | 2.07 | 2.08 | 2.06 | 26062 |
| 1726553700 | 2.07 | -0.01 | -0.48 | 2.07 | 2.09 | 2.06 | 133228 |
| 1726467300 | 2.08 | -0.01 | -0.48 | 2.1 | 2.14 | 2.07 | 332494 |
| 1726208100 | 2.09 | 0.04 | 1.95 | 2.06 | 2.1 | 2.06 | 107699 |
| 1726121700 | 2.05 | 0 | 0.00 | 2.07 | 2.07 | 2.04 | 81583 |
| 1726035300 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1725948900 | 2.05 | -0.01 | -0.49 | 2.045 | 2.07 | 2.0299999 | 48883 |
| 1725862500 | 2.06 | -0.03 | -1.44 | 2.07 | 2.07 | 2.04 | 90414 |
| 1725603300 | 2.09 | -0.01 | -0.48 | 2.09 | 2.09 | 2.05 | 189484 |
| 1725516900 | 2.1 | -0.03 | -1.41 | 2.14 | 2.14 | 2.1 | 98902 |
| 1725430500 | 2.13 | -0.03 | -1.39 | 2.18 | 2.18 | 2.13 | 64300 |
| 1725344100 | 2.16 | -0.03 | -1.37 | 2.21 | 2.21 | 2.16 | 43641 |
| 1725257700 | 2.19 | 0.02 | 0.92 | 2.19 | 2.2 | 2.16 | 234801 |
| 1724998500 | 2.17 | 0.02 | 0.93 | 2.15 | 2.17 | 2.14 | 118248 |
| 1724912100 | 2.15 | 0.02 | 0.94 | 2.12 | 2.15 | 2.12 | 121513 |
| 1724825700 | 2.13 | 0.02 | 0.95 | 2.11 | 2.14 | 2.09 | 128510 |
| 1724739300 | 2.11 | 0.02 | 0.96 | 2.1 | 2.11 | 2.09 | 71616 |
| 1724652900 | 2.09 | -0.02 | -0.95 | 2.12 | 2.12 | 2.09 | 139231 |
| 1724393700 | 2.11 | -0.05 | -2.31 | 2.16 | 2.17 | 2.11 | 193921 |
| 1724307300 | 2.16 | -0.06 | -2.70 | 2.22 | 2.22 | 2.13 | 126596 |
| 1724220900 | 2.22 | 0.04 | 1.83 | 2.21 | 2.22 | 2.16 | 54075 |
| 1724134500 | 2.18 | -0.02 | -0.91 | 2.21 | 2.21 | 2.17 | 48933 |
| 1724048100 | 2.2 | 0.02 | 0.92 | 2.22 | 2.23 | 2.19 | 174398 |
| 1723788900 | 2.18 | 0.01 | 0.46 | 2.2 | 2.2 | 2.16 | 31409 |
| 1723702500 | 2.17 | 0.07 | 3.33 | 2.13 | 2.18 | 2.13 | 50904 |
| 1723616100 | 2.1 | -0.03 | -1.41 | 2.1 | 2.14 | 2.09 | 63196 |
| 1723529700 | 2.13 | 0.02 | 0.95 | 2.1 | 2.16 | 2.1 | 75730 |
| 1723443300 | 2.11 | 0.01 | 0.48 | 2.06 | 2.12 | 2.06 | 108862 |
| 1723184100 | 2.1 | 0.04 | 1.94 | 2.09 | 2.12 | 2.04 | 37240 |
| 1723097700 | 2.06 | -0.03 | -1.44 | 2.14 | 2.14 | 2.04 | 141656 |
| 1723011300 | 2.09 | 0.02 | 0.97 | 2.09 | 2.12 | 2.06 | 42234 |
| 1722924900 | 2.07 | 0.01 | 0.49 | 2.06 | 2.095 | 2.06 | 68034 |
| 1722838500 | 2.06 | -0.11 | -5.07 | 2.16 | 2.16 | 2.06 | 181656 |
| 1722579300 | 2.17 | 0.06 | 2.84 | 2.13 | 2.17 | 2.1 | 142657 |
| 1722492900 | 2.11 | 0 | 0.00 | 2.12 | 2.18 | 2.09 | 96027 |
| 1722406500 | 2.11 | 0.01 | 0.48 | 2.15 | 2.17 | 2.11 | 36388 |
| 1722320100 | 2.1 | -0.04 | -1.87 | 2.18 | 2.18 | 2.09 | 90272 |
| 1722233700 | 2.14 | 0 | 0.00 | 2.14 | 2.17 | 2.13 | 35645 |
| 1721974500 | 2.14 | -0.01 | -0.47 | 2.16 | 2.16 | 2.14 | 5290 |
| 1721888100 | 2.15 | 0 | 0.00 | 2.13 | 2.17 | 2.12 | 102994 |
| 1721801700 | 2.15 | 0 | 0.00 | 2.15 | 2.17 | 2.15 | 54570 |
| 1721715300 | 2.15 | -0.01 | -0.46 | 2.16 | 2.17 | 2.14 | 23749 |
| 1721628900 | 2.16 | 0.02 | 0.93 | 2.14 | 2.2 | 2.12 | 132616 |
| 1721369700 | 2.14 | -0.04 | -1.83 | 2.19 | 2.2 | 2.14 | 35700 |
| 1721283300 | 2.18 | 0.04 | 1.87 | 2.17 | 2.22 | 2.17 | 60780 |
| 1721196900 | 2.14 | 0.05 | 2.39 | 2.12 | 2.17 | 2.1 | 44440 |
| 1721110500 | 2.09 | -0.01 | -0.48 | 2.13 | 2.15 | 2.08 | 90209 |
| 1721024100 | 2.1 | -0.01 | -0.47 | 2.15 | 2.15 | 2.1 | 47276 |
| 1720764900 | 2.11 | 0.01 | 0.48 | 2.1 | 2.15 | 2.1 | 114659 |
| 1720678500 | 2.1 | 0.04 | 1.94 | 2.08 | 2.1 | 2.0299999 | 141503 |
| 1720592100 | 2.06 | -0.01 | -0.48 | 2.1 | 2.1 | 2.06 | 25312 |
| 1720505700 | 2.07 | -0.03 | -1.43 | 2.1 | 2.12 | 2.06 | 152406 |
| 1720419300 | 2.1 | 0.04 | 1.94 | 2.07 | 2.13 | 2.06 | 289995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
