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 | -0.17 | -5.76271186441 | 2.95 | 2.99 | 2.78 | 11586 | 2.88923785 | DE |
| 4 | -0.23 | -7.64119601329 | 3.01 | 3.02 | 2.78 | 14903 | 2.94350172 | DE |
| 12 | -0.12 | -4.13793103448 | 2.9 | 3.1 | 2.76 | 53251 | 2.90879443 | DE |
| 26 | 0.785 | 39.3483709273 | 1.995 | 3.1 | 1.95 | 49820 | 2.59684855 | DE |
| 52 | 0.48 | 20.8695652174 | 2.3 | 3.1 | 1.8 | 45598 | 2.33536182 | DE |
| 156 | 1.2 | 75.9493670886 | 1.58 | 3.1 | 1.55 | 42117 | 2.26911581 | DE |
| 260 | 1.2 | 75.9493670886 | 1.58 | 3.1 | 1.55 | 42117 | 2.26911581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 2.7799999 | -0.11 | -3.81 | 2.88 | 2.88 | 2.7799999 | 21689 |
| 1721888100 | 2.89 | 0.04 | 1.40 | 2.89 | 2.89 | 2.89 | 200 |
| 1721801700 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.8 | 26403 |
| 1721715300 | 2.9 | -0.02 | -0.68 | 2.92 | 2.92 | 2.9 | 8257 |
| 1721628900 | 2.92 | -0.03 | -1.02 | 2.96 | 2.96 | 2.9 | 15556 |
| 1721369700 | 2.95 | 0 | 0.00 | 2.97 | 2.99 | 2.92 | 3434 |
| 1721283300 | 2.95 | -0.03 | -1.01 | 2.95 | 2.96 | 2.92 | 4278 |
| 1721196900 | 2.98 | 0.04 | 1.53 | 2.93 | 2.98 | 2.92 | 16260 |
| 1721110500 | 2.935 | 0 | 0.17 | 2.93 | 2.935 | 2.93 | 5158 |
| 1721024100 | 2.93 | 0.01 | 0.34 | 2.92 | 2.99 | 2.92 | 19749 |
| 1720764900 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.92 | 2685 |
| 1720678500 | 2.92 | 0.01 | 0.34 | 2.92 | 2.92 | 2.92 | 6 |
| 1720592100 | 2.91 | -0.03 | -1.02 | 2.95 | 2.98 | 2.91 | 12113 |
| 1720505700 | 2.94 | 0.09 | 3.34 | 2.84 | 2.95 | 2.84 | 2520 |
| 1720419300 | 2.845 | -0.11 | -3.56 | 2.94 | 2.94 | 2.845 | 25805 |
| 1720160100 | 2.95 | 0.04 | 1.37 | 2.91 | 2.95 | 2.91 | 31349 |
| 1720073700 | 2.91 | -0.09 | -3.00 | 3 | 3 | 2.91 | 5719 |
| 1719987300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719900900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 34824 |
| 1719814500 | 3 | 0 | 0.00 | 3 | 3.02 | 3 | 10184 |
| 1719555300 | 3 | 0 | 0.00 | 2.89 | 3 | 2.89 | 57164 |
| 1719468900 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3 | 1690 |
| 1719382500 | 3 | 0 | 0.00 | 3 | 3.0099999 | 2.95 | 57834 |
| 1719296100 | 3 | 0 | 0.00 | 3.02 | 3.02 | 2.89 | 62035 |
| 1719209700 | 3 | 0 | 0.00 | 2.95 | 3 | 2.9 | 42357 |
| 1718950500 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.97 | 25256 |
| 1718864100 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 3275 |
| 1718777700 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1002247 |
| 1718691300 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 3 | 5885 |
| 1718604900 | 3.05 | 0.03 | 0.99 | 3.05 | 3.05 | 2.96 | 7363 |
| 1718345700 | 3.02 | -0.03 | -0.98 | 3.05 | 3.05 | 3.02 | 6058 |
| 1718259300 | 3.05 | 0.05 | 1.67 | 3.02 | 3.05 | 3.02 | 12729 |
| 1718172900 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 3 | 66368 |
| 1718086500 | 3.05 | 0.03 | 0.99 | 3 | 3.05 | 3 | 16949 |
| 1717740900 | 3.02 | 0.02 | 0.67 | 3 | 3.02 | 3 | 2612 |
| 1717654500 | 3 | 0 | 0.00 | 2.99 | 3.04 | 2.99 | 3956 |
| 1717568100 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.99 | 3367 |
| 1717481700 | 2.99 | -0.01 | -0.33 | 3 | 3 | 2.98 | 8440 |
| 1717395300 | 3 | 0 | 0.00 | 3 | 3.0099999 | 2.99 | 5342 |
| 1717136100 | 3 | 0.01 | 0.33 | 3.04 | 3.04 | 2.99 | 19950 |
| 1717049700 | 2.99 | 0.14 | 4.91 | 2.96 | 3.04 | 2.92 | 7147 |
| 1716963300 | 2.85 | -0.07 | -2.40 | 2.85 | 2.85 | 2.85 | 400034 |
| 1716876900 | 2.92 | 0.02 | 0.69 | 2.9 | 2.95 | 2.9 | 9755 |
| 1716790500 | 2.9 | -0.07 | -2.36 | 2.97 | 2.99 | 2.9 | 7631 |
| 1716531300 | 2.97 | 0.03 | 1.02 | 2.97 | 2.97 | 2.97 | 15 |
| 1716444900 | 2.94 | -0.01 | -0.34 | 2.92 | 2.98 | 2.92 | 12364 |
| 1716358500 | 2.95 | -0.07 | -2.32 | 3.0299999 | 3.1 | 2.91 | 42876 |
| 1716272100 | 3.02 | 0.26 | 9.42 | 2.89 | 3.0299999 | 2.89 | 18844 |
| 1716185700 | 2.7599999 | -0.14 | -4.83 | 2.85 | 2.9 | 2.7599999 | 805168 |
| 1715926500 | 2.9 | 0.04 | 1.40 | 2.84 | 2.9 | 2.84 | 6200 |
| 1715840100 | 2.86 | 0.06 | 2.14 | 2.7799999 | 2.88 | 2.77 | 2714 |
| 1715753700 | 2.8 | -0.07 | -2.44 | 2.89 | 2.89 | 2.8 | 5827 |
| 1715667300 | 2.87 | 0.02 | 0.70 | 2.86 | 2.89 | 2.86 | 3334 |
| 1715580900 | 2.85 | -0.02 | -0.70 | 2.86 | 2.88 | 2.85 | 3069 |
| 1715321700 | 2.87 | -0.03 | -1.03 | 2.9 | 2.9 | 2.86 | 38648 |
| 1715235300 | 2.9 | -0.01 | -0.34 | 2.91 | 2.91 | 2.9 | 3295 |
| 1715148900 | 2.91 | 0.01 | 0.34 | 2.91 | 2.91 | 2.91 | 207 |
| 1715062500 | 2.9 | -0.01 | -0.34 | 2.93 | 2.93 | 2.9 | 12803 |
| 1714976100 | 2.91 | -0.09 | -3.00 | 2.95 | 2.95 | 2.9 | 7997 |
| 1714716900 | 3 | 0 | 0.00 | 3 | 3.0099999 | 3 | 13103 |
| 1714630500 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.88 | 52354 |
| 1714544100 | 2.9 | -0.02 | -0.68 | 2.91 | 2.91 | 2.9 | 2937 |
| 1714457700 | 2.92 | 0.02 | 0.69 | 2.9 | 2.93 | 2.9 | 2145 |
| 1714371300 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9 | 2.9 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
