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 | -0.07 | -3.48258706468 | 2.01 | 2.02 | 1.935 | 16342 | 1.99285688 | DE |
| 4 | 0.065 | 3.46666666667 | 1.875 | 2.17 | 1.865 | 33084 | 2.02601131 | DE |
| 12 | -0.12 | -5.82524271845 | 2.06 | 2.17 | 1.86 | 39865 | 1.94877569 | DE |
| 26 | -0.16 | -7.61904761905 | 2.1 | 2.17 | 1.86 | 34594 | 1.98094489 | DE |
| 52 | -0.39 | -16.7381974249 | 2.33 | 2.44 | 1.86 | 38497 | 2.08881059 | DE |
| 156 | -0.85 | -30.4659498208 | 2.79 | 2.8 | 1.86 | 30649 | 2.31516838 | DE |
| 260 | -0.96 | -33.1034482759 | 2.9 | 3.7 | 1.86 | 29811 | 2.57819034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734066900 | 1.96 | -0.02 | -1.01 | 1.955 | 1.96 | 1.955 | 1257 |
| 1733980500 | 1.98 | -0.02 | -1.00 | 1.95 | 1.99 | 1.935 | 12063 |
| 1733894100 | 2 | 0.02 | 1.01 | 1.96 | 2 | 1.955 | 11442 |
| 1733807700 | 1.98 | -0.03 | -1.49 | 1.98 | 1.995 | 1.98 | 28719 |
| 1733721300 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.02 | 1.955 | 28227 |
| 1733462100 | 2.0099999 | -0.02 | -0.99 | 2 | 2.0299999 | 1.975 | 45681 |
| 1733375700 | 2.0299999 | 0.03 | 1.50 | 2.04 | 2.07 | 2.0299999 | 18322 |
| 1733289300 | 2 | -0.04 | -1.96 | 2 | 2.05 | 2 | 7086 |
| 1733202900 | 2.04 | -0.03 | -1.45 | 2.04 | 2.08 | 2.04 | 9172 |
| 1733116500 | 2.07 | 0.03 | 1.47 | 2.11 | 2.11 | 2.04 | 25072 |
| 1732857300 | 2.04 | -0.05 | -2.39 | 2.05 | 2.09 | 2.04 | 11287 |
| 1732770900 | 2.09 | -0.01 | -0.48 | 2.09 | 2.13 | 2 | 57628 |
| 1732684500 | 2.1 | -0.02 | -0.94 | 2.17 | 2.17 | 2.1 | 18995 |
| 1732598100 | 2.12 | 0.01 | 0.47 | 2.06 | 2.16 | 2.06 | 35533 |
| 1732511700 | 2.11 | 0.14 | 7.11 | 1.95 | 2.11 | 1.95 | 112727 |
| 1732252500 | 1.97 | -0.02 | -1.01 | 1.95 | 2.0299999 | 1.95 | 26039 |
| 1732166100 | 1.99 | 0.04 | 2.05 | 1.945 | 2.02 | 1.92 | 109987 |
| 1732079700 | 1.95 | 0.07 | 3.45 | 1.945 | 1.95 | 1.91 | 63596 |
| 1731993300 | 1.885 | 0.01 | 0.27 | 1.88 | 1.92 | 1.875 | 37699 |
| 1731906900 | 1.88 | 0.01 | 0.80 | 1.875 | 1.88 | 1.865 | 1155 |
| 1731647700 | 1.865 | -0.03 | -1.32 | 1.93 | 1.93 | 1.865 | 12982 |
| 1731561300 | 1.89 | -0.01 | -0.26 | 1.895 | 1.9 | 1.88 | 25515 |
| 1731474900 | 1.895 | 0 | 0.00 | 1.91 | 1.91 | 1.895 | 7571 |
| 1731388500 | 1.895 | -0.02 | -1.04 | 1.915 | 1.92 | 1.895 | 60275 |
| 1731302100 | 1.915 | 0.02 | 0.79 | 1.895 | 1.92 | 1.895 | 10156 |
| 1731042900 | 1.9 | -0.03 | -1.30 | 1.95 | 1.95 | 1.9 | 15536 |
| 1730956500 | 1.925 | 0.01 | 0.52 | 1.94 | 1.94 | 1.9 | 39584 |
| 1730870100 | 1.915 | -0.02 | -1.03 | 1.925 | 1.945 | 1.915 | 14211 |
| 1730783700 | 1.935 | 0.02 | 0.78 | 1.95 | 1.95 | 1.92 | 22483 |
| 1730697300 | 1.92 | -0.01 | -0.52 | 1.95 | 1.95 | 1.92 | 24758 |
| 1730438100 | 1.93 | -0.01 | -0.52 | 1.94 | 1.94 | 1.92 | 39496 |
| 1730351700 | 1.94 | 0 | 0.26 | 1.925 | 1.945 | 1.925 | 16725 |
| 1730265300 | 1.935 | 0 | 0.00 | 1.9575 | 1.96 | 1.92 | 69716 |
| 1730178900 | 1.935 | -0.02 | -1.02 | 1.955 | 1.97 | 1.9 | 77125 |
| 1730092500 | 1.955 | 0.06 | 2.89 | 1.9 | 1.98 | 1.9 | 14527 |
| 1729833300 | 1.9 | 0 | 0.26 | 1.95 | 1.95 | 1.9 | 173971 |
| 1729746900 | 1.895 | 0.03 | 1.61 | 1.865 | 1.895 | 1.865 | 61829 |
| 1729660500 | 1.865 | -0.01 | -0.53 | 1.895 | 1.895 | 1.865 | 30867 |
| 1729574100 | 1.875 | 0 | 0.27 | 1.88 | 1.915 | 1.875 | 37126 |
| 1729487700 | 1.87 | 0 | 0.00 | 1.88 | 1.88 | 1.87 | 35378 |
| 1729228500 | 1.87 | -0.03 | -1.32 | 1.89 | 1.89 | 1.87 | 25350 |
| 1729142100 | 1.895 | 0.02 | 0.80 | 1.915 | 1.93 | 1.895 | 29781 |
| 1729055700 | 1.88 | -0.04 | -2.08 | 1.92 | 1.92 | 1.88 | 65555 |
| 1728969300 | 1.92 | 0.02 | 1.32 | 1.89 | 1.95 | 1.89 | 20427 |
| 1728882900 | 1.895 | 0 | 0.00 | 1.9 | 1.9125 | 1.89 | 4603 |
| 1728623700 | 1.895 | 0 | 0.00 | 1.95 | 1.95 | 1.885 | 58703 |
| 1728537300 | 1.895 | 0.03 | 1.88 | 1.905 | 1.91 | 1.88 | 18302 |
| 1728450900 | 1.86 | -0.04 | -2.11 | 1.95 | 1.95 | 1.86 | 19812 |
| 1728364500 | 1.9 | 0.02 | 1.06 | 1.9 | 1.9025 | 1.88 | 68166 |
| 1728278100 | 1.88 | -0.07 | -3.59 | 1.95 | 1.97 | 1.88 | 102074 |
| 1728022500 | 1.95 | 0.01 | 0.78 | 1.93 | 1.95 | 1.93 | 19825 |
| 1727936100 | 1.935 | -0.01 | -0.51 | 1.94 | 1.95 | 1.93 | 48112 |
| 1727849700 | 1.945 | -0.01 | -0.26 | 1.95 | 1.965 | 1.945 | 62014 |
| 1727763300 | 1.95 | 0 | 0.26 | 1.96 | 1.96 | 1.9475 | 36276 |
| 1727676900 | 1.945 | 0.01 | 0.26 | 1.975 | 1.985 | 1.94 | 57828 |
| 1727417700 | 1.94 | 0 | 0.26 | 1.95 | 2 | 1.94 | 98926 |
| 1727331300 | 1.935 | -0.02 | -0.77 | 1.9625 | 1.9625 | 1.935 | 40819 |
| 1727244900 | 1.95 | -0.08 | -3.94 | 2.02 | 2.02 | 1.95 | 76218 |
| 1727158500 | 2.0299999 | -0.06 | -2.87 | 2.08 | 2.09 | 2.02 | 56308 |
| 1727072100 | 2.09 | 0.04 | 1.95 | 2.06 | 2.09 | 2.06 | 31258 |
| 1726812900 | 2.05 | -0.04 | -1.91 | 2.07 | 2.09 | 2.025 | 39597 |
| 1726726500 | 2.09 | 0.05 | 2.45 | 2.1 | 2.11 | 2.06 | 58583 |
| 1726640100 | 2.04 | 0 | 0.00 | 2.13 | 2.13 | 2.04 | 6289 |
| 1726553700 | 2.04 | -0.05 | -2.39 | 2.11 | 2.11 | 2.04 | 15395 |
| 1726467300 | 2.09 | -0.02 | -0.95 | 2.11 | 2.11 | 2.05 | 6487 |
| 1726208100 | 2.11 | -0.05 | -2.31 | 2.14 | 2.14 | 2.09 | 2195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
