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 | 0.434782608696 | 2.3 | 2.42 | 2.24 | 1506713 | 2.34082431 | DE |
| 4 | -0.57 | -19.7916666667 | 2.88 | 2.88 | 1.91 | 2952371 | 2.36697195 | DE |
| 12 | -0.67 | -22.4832214765 | 2.98 | 3.15 | 1.91 | 1518991 | 2.56616655 | DE |
| 26 | -0.46 | -16.6064981949 | 2.77 | 3.2 | 1.91 | 1122275 | 2.73129124 | DE |
| 52 | 0.1 | 4.52488687783 | 2.21 | 3.2 | 1.91 | 836161 | 2.65663745 | DE |
| 156 | -1.48 | -39.0501319261 | 3.79 | 4.28 | 1.64 | 643913 | 2.68570329 | DE |
| 260 | 0.21 | 10 | 2.1 | 5.55 | 1.64 | 603157 | 3.23631569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742879700 | 2.2799999 | -0.03 | -1.30 | 2.32 | 2.32 | 2.27 | 772064 |
| 1742793300 | 2.31 | -0.04 | -1.70 | 2.3 | 2.34 | 2.295 | 703039 |
| 1742534100 | 2.35 | 0.03 | 1.29 | 2.2799999 | 2.39 | 2.265 | 3998617 |
| 1742447700 | 2.32 | 0.04 | 1.75 | 2.3 | 2.35 | 2.29 | 575075 |
| 1742361300 | 2.2799999 | -0.09 | -3.80 | 2.37 | 2.42 | 2.2799999 | 765428 |
| 1742274900 | 2.37 | 0.07 | 3.04 | 2.3 | 2.37 | 2.295 | 1491406 |
| 1742188500 | 2.3 | 0.11 | 5.02 | 2.25 | 2.31 | 2.23 | 1210833 |
| 1741929300 | 2.19 | 0.01 | 0.46 | 2.18 | 2.21 | 2.16 | 325152 |
| 1741842900 | 2.18 | -0.04 | -1.80 | 2.23 | 2.245 | 2.17 | 999130 |
| 1741756500 | 2.22 | -0.04 | -1.77 | 2.24 | 2.25 | 2.19 | 1275632 |
| 1741670100 | 2.2599999 | -0.1 | -4.24 | 2.32 | 2.34 | 2.25 | 1251222 |
| 1741583700 | 2.36 | 0.06 | 2.61 | 2.33 | 2.4 | 2.31 | 1985467 |
| 1741324500 | 2.3 | 0.03 | 1.55 | 2.24 | 2.315 | 2.22 | 2320859 |
| 1741238100 | 2.265 | 0.12 | 5.35 | 2.19 | 2.27 | 2.175 | 2141604 |
| 1741151700 | 2.15 | -0.01 | -0.23 | 2.13 | 2.17 | 2.11 | 2190287 |
| 1741065300 | 2.1549999 | 0 | 0.23 | 2.16 | 2.2 | 2.12 | 2178445 |
| 1740978900 | 2.15 | -0.02 | -0.92 | 2.09 | 2.215 | 2.06 | 2265404 |
| 1740719700 | 2.17 | -0.18 | -7.66 | 2.3 | 2.335 | 2.1549999 | 6186920 |
| 1740633300 | 2.35 | -0.19 | -7.48 | 2.45 | 2.5 | 2.2599999 | 6025710 |
| 1740546900 | 2.54 | -0.31 | -10.88 | 2.25 | 2.54 | 1.91 | 20124684 |
| 1740460500 | 2.85 | -0.04 | -1.21 | 2.88 | 2.88 | 2.825 | 1032502 |
| 1740374100 | 2.8849999 | -0.02 | -0.52 | 2.86 | 2.89 | 2.81 | 1278165 |
| 1740114900 | 2.9 | -0.05 | -1.53 | 2.93 | 2.955 | 2.8849999 | 581109 |
| 1740028500 | 2.945 | -0.04 | -1.17 | 2.99 | 3.02 | 2.92 | 1167913 |
| 1739942100 | 2.98 | 0 | 0.00 | 2.97 | 3.04 | 2.94 | 686821 |
| 1739855700 | 2.98 | -0.05 | -1.65 | 3.04 | 3.06 | 2.96 | 447968 |
| 1739769300 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.1 | 3.0299999 | 1411758 |
| 1739510100 | 3.06 | 0.08 | 2.68 | 2.98 | 3.08 | 2.97 | 1081282 |
| 1739423700 | 2.98 | 0.06 | 2.05 | 2.95 | 3.04 | 2.935 | 1334144 |
| 1739337300 | 2.92 | -0.02 | -0.68 | 2.92 | 2.95 | 2.9 | 555700 |
| 1739250900 | 2.94 | -0.01 | -0.34 | 2.96 | 2.96 | 2.92 | 700355 |
| 1739164500 | 2.95 | -0.02 | -0.67 | 2.98 | 2.985 | 2.95 | 371594 |
| 1738905300 | 2.97 | -0.03 | -1.00 | 3.05 | 3.05 | 2.96 | 239050 |
| 1738818900 | 3 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3 | 883868 |
| 1738732500 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.05 | 2.99 | 913759 |
| 1738646100 | 3.0299999 | 0.04 | 1.34 | 3.06 | 3.07 | 3 | 566410 |
| 1738559700 | 2.99 | -0.13 | -4.17 | 3.04 | 3.09 | 2.99 | 357929 |
| 1738300500 | 3.12 | 0.1 | 3.31 | 3.05 | 3.15 | 3.04 | 1126022 |
| 1738214100 | 3.02 | 0.03 | 1.00 | 2.98 | 3.04 | 2.955 | 757868 |
| 1738127700 | 2.99 | 0.09 | 3.10 | 2.91 | 2.99 | 2.91 | 788002 |
| 1738041300 | 2.9 | -0.05 | -1.69 | 2.93 | 2.95 | 2.88 | 787593 |
| 1737695700 | 2.95 | -0.03 | -1.01 | 2.97 | 2.99 | 2.92 | 955372 |
| 1737609300 | 2.98 | 0.07 | 2.23 | 2.91 | 2.98 | 2.89 | 1460236 |
| 1737522900 | 2.915 | -0.06 | -1.85 | 2.95 | 2.96 | 2.87 | 1034616 |
| 1737436500 | 2.97 | 0 | 0.00 | 2.95 | 2.985 | 2.95 | 768663 |
| 1737350100 | 2.97 | 0 | 0.00 | 2.96 | 2.99 | 2.94 | 663856 |
| 1737090900 | 2.97 | 0.01 | 0.34 | 2.96 | 2.97 | 2.91 | 632278 |
| 1737004500 | 2.96 | 0.02 | 0.68 | 2.97 | 2.97 | 2.91 | 902267 |
| 1736918100 | 2.94 | 0.02 | 0.68 | 2.9 | 2.94 | 2.8849999 | 701520 |
| 1736831700 | 2.92 | -0.01 | -0.34 | 2.93 | 2.93 | 2.9 | 682532 |
| 1736745300 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.89 | 407416 |
| 1736486100 | 2.96 | -0.02 | -0.67 | 2.95 | 2.98 | 2.92 | 669661 |
| 1736399700 | 2.98 | 0.01 | 0.34 | 2.99 | 2.99 | 2.93 | 1043920 |
| 1736313300 | 2.97 | 0.01 | 0.34 | 2.95 | 2.99 | 2.94 | 984374 |
| 1736226900 | 2.96 | 0.03 | 1.02 | 2.94 | 3 | 2.925 | 640529 |
| 1736140500 | 2.93 | 0.01 | 0.34 | 2.91 | 2.965 | 2.91 | 482410 |
| 1735881300 | 2.92 | 0 | 0.00 | 2.94 | 2.95 | 2.9 | 460915 |
| 1735794900 | 2.92 | 0.01 | 0.34 | 2.93 | 2.935 | 2.89 | 380313 |
| 1735617660 | 2.91 | -0.05 | -1.69 | 2.98 | 2.98 | 2.9 | 145874 |
| 1735535700 | 2.96 | 0.04 | 1.37 | 2.88 | 2.96 | 2.88 | 838764 |
| 1735276500 | 2.92 | 0.05 | 1.74 | 2.86 | 2.93 | 2.85 | 715444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
