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 | -0.035 | -1.5625 | 2.24 | 2.245 | 2.13 | 15027707 | 2.17210479 | DE |
| 4 | 0.125 | 6.00961538462 | 2.08 | 2.31 | 1.9 | 15850518 | 2.2145116 | DE |
| 12 | 0.32 | 16.976127321 | 1.885 | 2.31 | 1.84 | 16416422 | 2.08564887 | DE |
| 26 | -0.155 | -6.56779661017 | 2.36 | 2.41 | 1.8 | 15035105 | 2.03928875 | DE |
| 52 | 0.105 | 5 | 2.1 | 2.41 | 1.8 | 13468845 | 2.06421927 | DE |
| 156 | -0.735 | -25 | 2.94 | 3.71 | 1.8 | 11974764 | 2.22921265 | DE |
| 260 | -0.835 | -27.4671052632 | 3.04 | 3.71 | 1.65 | 12125077 | 2.37277673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727936100 | 2.2 | 0.05 | 2.09 | 2.17 | 2.22 | 2.16 | 11011633 |
| 1727849700 | 2.1549999 | -0.02 | -0.69 | 2.17 | 2.18 | 2.15 | 8510446 |
| 1727763300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.18 | 2.13 | 15242615 |
| 1727676900 | 2.15 | -0.07 | -3.15 | 2.21 | 2.235 | 2.15 | 24107901 |
| 1727417700 | 2.22 | 0.04 | 1.60 | 2.2 | 2.23 | 2.19 | 10251482 |
| 1727331300 | 2.185 | -0.04 | -1.80 | 2.24 | 2.245 | 2.18 | 17026092 |
| 1727244900 | 2.225 | -0.03 | -1.11 | 2.25 | 2.2599999 | 2.21 | 11406541 |
| 1727158500 | 2.25 | 0 | 0.22 | 2.25 | 2.2599999 | 2.24 | 9125038 |
| 1727072100 | 2.245 | -0.02 | -0.88 | 2.23 | 2.2599999 | 2.225 | 19759940 |
| 1726812900 | 2.265 | -0.02 | -0.66 | 2.2799999 | 2.31 | 1.9 | 46314689 |
| 1726726500 | 2.2799999 | 0.03 | 1.33 | 2.23 | 2.2799999 | 2.215 | 18443186 |
| 1726640100 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.265 | 2.24 | 9949993 |
| 1726553700 | 2.27 | 0.02 | 1.11 | 2.2599999 | 2.3 | 2.255 | 9583845 |
| 1726467300 | 2.245 | 0 | 0.22 | 2.2599999 | 2.275 | 2.24 | 7234940 |
| 1726208100 | 2.24 | 0.01 | 0.45 | 2.24 | 2.27 | 2.22 | 11181255 |
| 1726121700 | 2.23 | 0.07 | 3.24 | 2.19 | 2.245 | 2.18 | 15742302 |
| 1726035300 | 2.16 | -0.06 | -2.70 | 2.19 | 2.23 | 2.16 | 10765390 |
| 1725948900 | 2.22 | 0.01 | 0.45 | 2.21 | 2.24 | 2.21 | 13853266 |
| 1725862500 | 2.21 | 0.06 | 2.55 | 2.13 | 2.22 | 2.12 | 16172574 |
| 1725603300 | 2.1549999 | 0.03 | 1.65 | 2.12 | 2.17 | 2.12 | 13652660 |
| 1725516900 | 2.12 | 0.04 | 1.92 | 2.08 | 2.15 | 2.07 | 23601084 |
| 1725430500 | 2.08 | -0.03 | -1.19 | 2.07 | 2.1 | 2.05 | 17263401 |
| 1725344100 | 2.105 | 0.02 | 0.72 | 2.09 | 2.11 | 2.08 | 9961010 |
| 1725257700 | 2.09 | 0.04 | 1.95 | 2.0299999 | 2.105 | 2.0299999 | 10003213 |
| 1724998500 | 2.05 | 0.03 | 1.74 | 2.02 | 2.05 | 2.0099999 | 17530855 |
| 1724912100 | 2.015 | 0.01 | 0.25 | 1.985 | 2.02 | 1.985 | 7909821 |
| 1724825700 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.0299999 | 2 | 12494525 |
| 1724739300 | 2.0299999 | 0.01 | 0.74 | 2.02 | 2.035 | 2.0099999 | 7112675 |
| 1724652900 | 2.015 | 0.04 | 2.03 | 2 | 2.025 | 2 | 5537522 |
| 1724393700 | 1.975 | -0 | -0.13 | 1.98 | 1.995 | 1.97 | 22957546 |
| 1724307300 | 1.9775 | 0.03 | 1.41 | 1.985 | 1.99 | 1.97 | 12668417 |
| 1724220900 | 1.95 | -0.01 | -0.64 | 1.955 | 1.97 | 1.93 | 12796475 |
| 1724134500 | 1.9625 | -0.03 | -1.51 | 1.99 | 2.0099999 | 1.955 | 13232507 |
| 1724048100 | 1.9925 | 0 | 0.13 | 1.99 | 2.02 | 1.985 | 12618256 |
| 1723788900 | 1.99 | 0.01 | 0.76 | 1.975 | 2 | 1.85 | 18651555 |
| 1723702500 | 1.975 | 0.01 | 0.25 | 1.965 | 2 | 1.96 | 20713589 |
| 1723616100 | 1.97 | 0.01 | 0.51 | 1.98 | 1.98 | 1.95 | 17454267 |
| 1723529700 | 1.96 | -0.02 | -0.76 | 1.97 | 1.97 | 1.935 | 34185398 |
| 1723443300 | 1.975 | 0.01 | 0.64 | 1.98 | 1.99 | 1.9475 | 12252727 |
| 1723184100 | 1.9625 | 0.03 | 1.68 | 1.945 | 1.965 | 1.92 | 16985506 |
| 1723097700 | 1.93 | -0.18 | -8.31 | 1.9 | 1.945 | 1.84 | 68613066 |
| 1723011300 | 2.105 | 0.04 | 1.69 | 2.05 | 2.115 | 2.0299999 | 17864607 |
| 1722924900 | 2.07 | 0.03 | 1.47 | 2.0099999 | 2.08 | 2.0099999 | 12377028 |
| 1722838500 | 2.04 | -0.08 | -3.77 | 2.08 | 2.08 | 2.04 | 11863543 |
| 1722579300 | 2.12 | -0.04 | -1.85 | 2.11 | 2.14 | 2.095 | 15744824 |
| 1722492900 | 2.16 | 0.02 | 0.93 | 2.14 | 2.185 | 2.125 | 14749532 |
| 1722406500 | 2.14 | 0.08 | 3.63 | 2.08 | 2.15 | 2.075 | 18990419 |
| 1722320100 | 2.065 | -0.03 | -1.20 | 2.06 | 2.08 | 2.045 | 6707591 |
| 1722233700 | 2.09 | 0.02 | 0.97 | 2.1 | 2.1 | 2.05 | 9713630 |
| 1721974500 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.08 | 2.0299999 | 15150098 |
| 1721888100 | 2.02 | -0.04 | -1.94 | 2.04 | 2.05 | 2.0099999 | 13621638 |
| 1721801700 | 2.06 | -0.03 | -1.44 | 2.09 | 2.1 | 2.05 | 14296638 |
| 1721715300 | 2.09 | 0.02 | 1.21 | 2.07 | 2.105 | 2.06 | 12873638 |
| 1721628900 | 2.065 | 0.02 | 0.73 | 2.04 | 2.07 | 2.035 | 7412859 |
| 1721369700 | 2.05 | -0.03 | -1.44 | 2.04 | 2.31 | 2.0299999 | 13872547 |
| 1721283300 | 2.08 | -0.05 | -2.35 | 2.11 | 2.13 | 2.075 | 20386157 |
| 1721196900 | 2.13 | 0 | 0.24 | 2.15 | 2.19 | 2.11 | 20886623 |
| 1721110500 | 2.125 | 0.04 | 1.67 | 2.09 | 2.13 | 2.07 | 22498466 |
| 1721024100 | 2.09 | 0.07 | 3.72 | 2.02 | 2.1 | 2.0099999 | 24996015 |
| 1720764900 | 2.015 | 0.09 | 4.68 | 1.96 | 2.0299999 | 1.955 | 20652056 |
| 1720678500 | 1.925 | 0.07 | 3.91 | 1.885 | 2.1 | 1.88 | 21808833 |
| 1720592100 | 1.8525 | -0 | -0.13 | 1.845 | 1.86 | 1.835 | 12271571 |
| 1720505700 | 1.855 | 0.02 | 1.09 | 1.845 | 1.87 | 1.835 | 16149439 |
| 1720419300 | 1.835 | -0.01 | -0.27 | 1.845 | 1.8525 | 1.83 | 22998675 |
| 1720160100 | 1.84 | -0.03 | -1.74 | 1.875 | 1.8775 | 1.8375 | 16710163 |
| 1720073700 | 1.8725 | 0.02 | 0.94 | 1.86 | 1.9 | 1.85 | 13529886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
