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 | -0.01 | -0.31746031746 | 3.15 | 3.15 | 3.14 | 3832 | 3.14 | DE |
| 4 | 0.04 | 1.29032258065 | 3.1 | 3.15 | 3.05 | 2508 | 3.09500043 | DE |
| 12 | -0.11 | -3.38461538462 | 3.25 | 3.3 | 2.96 | 4504 | 3.10496084 | DE |
| 26 | 0.24 | 8.27586206897 | 2.9 | 3.37 | 2.73 | 15508 | 3.04818206 | DE |
| 52 | 0.94 | 42.7272727273 | 2.2 | 3.37 | 2.2 | 17716 | 2.97795054 | DE |
| 156 | 1.475 | 88.5885885886 | 1.665 | 3.37 | 1.46 | 16800 | 2.4161807 | DE |
| 260 | 1.925 | 158.436213992 | 1.215 | 3.37 | 1.1 | 18305 | 1.96667602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721801700 | 3.14 | 0 | 0.00 | 3.12 | 3.14 | 3.11 | 5500 |
| 1721715300 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721628900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1664 |
| 1721369700 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721283300 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721196900 | 3.14 | 0 | 0.00 | 3.15 | 3.15 | 3.14 | 6000 |
| 1721110500 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1450 |
| 1721024100 | 3.14 | 0.01 | 0.32 | 3.14 | 3.14 | 3.14 | 631 |
| 1720764900 | 3.13 | 0.04 | 1.29 | 3.1 | 3.13 | 3.1 | 873 |
| 1720678500 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1720592100 | 3.09 | 0.03 | 0.98 | 3.09 | 3.09 | 3.09 | 2000 |
| 1720505700 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1720419300 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1720160100 | 3.06 | 0.01 | 0.33 | 3.07 | 3.07 | 3.06 | 3000 |
| 1720073700 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 500 |
| 1719987300 | 3.05 | -0.02 | -0.65 | 3.05 | 3.05 | 3.05 | 495 |
| 1719900900 | 3.07 | -0.03 | -0.97 | 3.065 | 3.07 | 3.065 | 7829 |
| 1719814500 | 3.1 | 0.03 | 0.98 | 3.11 | 3.11 | 3.1 | 3877 |
| 1719555300 | 3.07 | -0.03 | -0.97 | 3.1 | 3.1 | 3.07 | 5564 |
| 1719468900 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 475 |
| 1719382500 | 3.1 | 0.04 | 1.31 | 3.1 | 3.1 | 3.09 | 755 |
| 1719296100 | 3.06 | 0.05 | 1.66 | 3.07 | 3.07 | 3.06 | 986 |
| 1719209700 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1718950500 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1718864100 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1718777700 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1718691300 | 3.0099999 | 0.01 | 0.33 | 3 | 3.0099999 | 3 | 263 |
| 1718604900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1718345700 | 3 | 0.04 | 1.35 | 2.96 | 3 | 2.96 | 4819 |
| 1718259300 | 2.96 | -0.09 | -2.95 | 3.1 | 3.1 | 2.96 | 28041 |
| 1718172900 | 3.05 | -0.04 | -1.29 | 3.05 | 3.05 | 3.05 | 2500 |
| 1718086500 | 3.09 | -0.05 | -1.59 | 3.09 | 3.09 | 3.09 | 2757 |
| 1717740900 | 3.14 | 0.04 | 1.29 | 3.1 | 3.14 | 3.1 | 7004 |
| 1717654500 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1748 |
| 1717568100 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 165 |
| 1717481700 | 3.11 | -0.04 | -1.27 | 3.11 | 3.11 | 3.1 | 1136 |
| 1717395300 | 3.15 | 0.09 | 2.94 | 3.08 | 3.15 | 3.07 | 27696 |
| 1717136100 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 4190 |
| 1717049700 | 3.06 | -0.09 | -2.86 | 3.06 | 3.06 | 3.06 | 290 |
| 1716963300 | 3.15 | 0.04 | 1.29 | 3.15 | 3.15 | 3.15 | 175 |
| 1716876900 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1716790500 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 100 |
| 1716531300 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.11 | 1 |
| 1716444900 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716358500 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716272100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716185700 | 3.1 | 0.05 | 1.64 | 3.06 | 3.1 | 3.06 | 2500 |
| 1715926500 | 3.05 | -0.02 | -0.65 | 3.05 | 3.05 | 3.05 | 285 |
| 1715840100 | 3.07 | -0.03 | -0.97 | 3.11 | 3.11 | 3.07 | 11716 |
| 1715753700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1715667300 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1715580900 | 3.1 | -0.04 | -1.27 | 3.11 | 3.11 | 3.1 | 8000 |
| 1715321700 | 3.14 | -0.01 | -0.32 | 3.14 | 3.14 | 3.14 | 3 |
| 1715235300 | 3.15 | -0.03 | -0.94 | 3.15 | 3.15 | 3.15 | 3529 |
| 1715148900 | 3.18 | -0.01 | -0.31 | 3.18 | 3.18 | 3.18 | 2820 |
| 1715062500 | 3.19 | 0 | 0.00 | 3.2 | 3.2 | 3.19 | 11525 |
| 1714976100 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1714716900 | 3.19 | -0.01 | -0.31 | 3.19 | 3.19 | 3.19 | 1891 |
| 1714630500 | 3.2 | -0.05 | -1.54 | 3.3 | 3.3 | 3.2 | 16891 |
| 1714544100 | 3.25 | 0.01 | 0.31 | 3.25 | 3.25 | 3.25 | 8500 |
| 1714457700 | 3.24 | -0.01 | -0.31 | 3.24 | 3.24 | 3.24 | 1 |
| 1714371300 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 4412 |
| 1714112100 | 3.25 | 0.09 | 2.85 | 3.25 | 3.2599999 | 3.25 | 13183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
