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 | -0.13 | -5.85585585586 | 2.22 | 2.25 | 2.04 | 993494 | 2.15659891 | DE |
| 4 | 0.04 | 1.9512195122 | 2.05 | 2.29 | 1.785 | 850628 | 2.08185433 | DE |
| 12 | 0.455 | 27.8287461774 | 1.635 | 2.29 | 1.635 | 766421 | 1.94503625 | DE |
| 26 | 0.79 | 60.7692307692 | 1.3 | 2.29 | 1.2 | 522091 | 1.79243535 | DE |
| 52 | 1.025 | 96.2441314554 | 1.065 | 2.29 | 0.86 | 367942 | 1.60377451 | DE |
| 156 | 0.23 | 12.3655913978 | 1.86 | 2.29 | 0.61 | 290577 | 1.36699905 | DE |
| 260 | 0.8 | 62.015503876 | 1.29 | 2.46 | 0.5 | 428481 | 1.50627601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 2.09 | -0.09 | -3.91 | 2.13 | 2.13 | 2.06 | 462589 |
| 1724307300 | 2.175 | 0.01 | 0.69 | 2.19 | 2.21 | 2.17 | 183581 |
| 1724220900 | 2.16 | 0.07 | 3.35 | 2.09 | 2.18 | 2.04 | 3498766 |
| 1724134500 | 2.09 | -0.08 | -3.69 | 2.17 | 2.19 | 2.09 | 189841 |
| 1724048100 | 2.17 | 0.03 | 1.40 | 2.17 | 2.2 | 2.14 | 732377 |
| 1723788900 | 2.14 | 0 | 0.00 | 2.15 | 2.16 | 2.11 | 160916 |
| 1723702500 | 2.14 | -0.06 | -2.73 | 2.22 | 2.25 | 2.12 | 385570 |
| 1723616100 | 2.2 | 0 | 0.00 | 2.21 | 2.2799999 | 2.17 | 616808 |
| 1723529700 | 2.2 | -0.04 | -1.79 | 2.2 | 2.22 | 2.16 | 707963 |
| 1723443300 | 2.24 | 0.12 | 5.66 | 2.15 | 2.29 | 2.15 | 900986 |
| 1723184100 | 2.12 | 0.12 | 6.00 | 2.02 | 2.15 | 2.02 | 1018101 |
| 1723097700 | 2 | -0.01 | -0.50 | 1.97 | 2.0099999 | 1.95 | 382157 |
| 1723011300 | 2.0099999 | 0.03 | 1.52 | 1.985 | 2.0299999 | 1.95 | 501758 |
| 1722924900 | 1.98 | 0.06 | 3.13 | 1.85 | 2 | 1.785 | 655174 |
| 1722838500 | 1.92 | -0.13 | -6.34 | 2.0099999 | 2.02 | 1.905 | 682745 |
| 1722579300 | 2.05 | -0.01 | -0.49 | 2.02 | 2.08 | 2.0099999 | 1304630 |
| 1722492900 | 2.06 | 0.11 | 5.37 | 1.97 | 2.07 | 1.97 | 336079 |
| 1722406500 | 1.955 | -0.04 | -1.76 | 1.99 | 1.99 | 1.94 | 134893 |
| 1722320100 | 1.99 | 0.04 | 2.31 | 1.96 | 1.995 | 1.925 | 472564 |
| 1722233700 | 1.945 | -0.06 | -2.75 | 1.985 | 2.0099999 | 1.935 | 375757 |
| 1721974500 | 2 | -0.04 | -1.96 | 2.04 | 2.05 | 1.98 | 3453981 |
| 1721888100 | 2.04 | -0.02 | -0.97 | 2.05 | 2.05 | 1.975 | 501485 |
| 1721801700 | 2.06 | 0.04 | 1.98 | 2.0099999 | 2.08 | 2.0099999 | 319282 |
| 1721715300 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.08 | 2.0099999 | 377317 |
| 1721628900 | 2.0099999 | -0.01 | -0.25 | 2 | 2.05 | 1.99 | 396138 |
| 1721369700 | 2.015 | -0.03 | -1.23 | 2 | 2.0299999 | 1.97 | 320543 |
| 1721283300 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.07 | 1.955 | 340489 |
| 1721196900 | 2.05 | 0.16 | 8.18 | 1.89 | 2.07 | 1.89 | 566593 |
| 1721110500 | 1.895 | -0.07 | -3.56 | 1.95 | 1.95 | 1.88 | 656925 |
| 1721024100 | 1.965 | 0.01 | 0.26 | 1.95 | 2 | 1.89 | 696612 |
| 1720764900 | 1.96 | -0.04 | -2.00 | 2 | 2.02 | 1.935 | 1267815 |
| 1720678500 | 2 | 0.12 | 6.38 | 1.89 | 2.0099999 | 1.87 | 1779172 |
| 1720592100 | 1.88 | 0.13 | 7.43 | 1.74 | 1.89 | 1.74 | 1284272 |
| 1720505700 | 1.75 | -0.04 | -2.23 | 1.775 | 1.8 | 1.74 | 2241157 |
| 1720419300 | 1.79 | 0 | 0.00 | 1.775 | 1.8 | 1.75 | 185448 |
| 1720160100 | 1.79 | 0.01 | 0.28 | 1.78 | 1.8 | 1.75 | 166941 |
| 1720073700 | 1.785 | -0.02 | -0.83 | 1.8 | 1.82 | 1.755 | 446911 |
| 1719987300 | 1.8 | 0 | 0.00 | 1.79 | 1.805 | 1.78 | 275493 |
| 1719900900 | 1.8 | 0.01 | 0.28 | 1.79 | 1.8 | 1.775 | 307262 |
| 1719814500 | 1.795 | -0.09 | -4.52 | 1.865 | 1.87 | 1.75 | 1101243 |
| 1719555300 | 1.88 | -0.07 | -3.34 | 1.88 | 1.925 | 1.855 | 280471 |
| 1719468900 | 1.945 | 0.09 | 4.57 | 1.865 | 1.945 | 1.825 | 348469 |
| 1719382500 | 1.86 | -0.02 | -0.80 | 1.88 | 1.895 | 1.85 | 152671 |
| 1719296100 | 1.875 | -0.02 | -0.79 | 1.88 | 1.895 | 1.86 | 554406 |
| 1719209700 | 1.89 | 0.02 | 1.07 | 1.86 | 1.9 | 1.805 | 411701 |
| 1718950500 | 1.87 | -0.03 | -1.58 | 1.9 | 1.915 | 1.86 | 473843 |
| 1718864100 | 1.9 | 0.04 | 2.15 | 1.855 | 1.9325 | 1.855 | 584410 |
| 1718777700 | 1.86 | 0.03 | 1.64 | 1.83 | 1.865 | 1.815 | 779095 |
| 1718691300 | 1.83 | 0.02 | 0.83 | 1.82 | 1.865 | 1.78 | 790959 |
| 1718604900 | 1.815 | -0.01 | -0.55 | 1.84 | 1.87 | 1.805 | 247833 |
| 1718345700 | 1.825 | -0.01 | -0.27 | 1.8 | 1.845 | 1.77 | 349715 |
| 1718259300 | 1.83 | -0.01 | -0.54 | 1.84 | 1.88 | 1.815 | 682313 |
| 1718172900 | 1.84 | 0.01 | 0.55 | 1.8 | 1.84 | 1.75 | 232848 |
| 1718086500 | 1.83 | 0.07 | 3.98 | 1.74 | 1.85 | 1.74 | 581920 |
| 1717740900 | 1.76 | 0.01 | 0.28 | 1.76 | 1.79 | 1.73 | 599701 |
| 1717654500 | 1.755 | -0.04 | -2.23 | 1.8 | 1.85 | 1.755 | 660703 |
| 1717568100 | 1.795 | 0.08 | 4.36 | 1.71 | 1.845 | 1.71 | 816772 |
| 1717481700 | 1.72 | -0.03 | -1.71 | 1.725 | 1.735 | 1.7 | 304424 |
| 1717395300 | 1.75 | -0.15 | -7.89 | 1.89 | 1.89 | 1.73 | 613747 |
| 1717136100 | 1.9 | 0.18 | 10.47 | 1.775 | 1.96 | 1.7 | 4011000 |
| 1717049700 | 1.72 | 0.19 | 12.05 | 1.635 | 1.8 | 1.635 | 1999653 |
| 1716963300 | 1.535 | -0.01 | -0.65 | 1.57 | 1.57 | 1.5149999 | 450484 |
| 1716876900 | 1.545 | 0 | 0.00 | 1.57 | 1.575 | 1.525 | 112813 |
| 1716790500 | 1.545 | 0.04 | 3.00 | 1.5 | 1.585 | 1.5 | 257837 |
| 1716531300 | 1.5 | 0.04 | 2.74 | 1.45 | 1.52 | 1.445 | 514566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
