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 | 0.13 | 4.0625 | 3.2 | 3.34 | 3.18 | 104319 | 3.22274208 | DE |
| 4 | -0.04 | -1.18694362018 | 3.37 | 3.52 | 3.17 | 95304 | 3.29719734 | DE |
| 12 | -0.07 | -2.05882352941 | 3.4 | 3.55 | 3.17 | 74044 | 3.35944397 | DE |
| 26 | 0.04 | 1.21580547112 | 3.29 | 3.55 | 3.17 | 74158 | 3.36868188 | DE |
| 52 | 0.04 | 1.21580547112 | 3.29 | 3.55 | 3.12 | 73491 | 3.31495682 | DE |
| 156 | 0.01 | 0.301204819277 | 3.32 | 3.55 | 2.56 | 70072 | 3.05854356 | DE |
| 260 | 1.67 | 100.602409639 | 1.66 | 4.2 | 1.66 | 68506 | 3.11272531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 3.3 | 0.02 | 0.61 | 3.29 | 3.33 | 3.2799999 | 144032 |
| 1742534100 | 3.2799999 | 0.04 | 1.23 | 3.2599999 | 3.29 | 3.2599999 | 48966 |
| 1742447700 | 3.24 | 0.02 | 0.62 | 3.22 | 3.24 | 3.21 | 181151 |
| 1742361300 | 3.22 | 0.03 | 0.94 | 3.19 | 3.23 | 3.19 | 106949 |
| 1742274900 | 3.19 | -0.01 | -0.31 | 3.21 | 3.21 | 3.18 | 144010 |
| 1742188500 | 3.2 | -0.02 | -0.62 | 3.2 | 3.24 | 3.2 | 40521 |
| 1741929300 | 3.22 | 0.05 | 1.58 | 3.2 | 3.23 | 3.18 | 94594 |
| 1741842900 | 3.17 | -0.02 | -0.63 | 3.24 | 3.25 | 3.17 | 56208 |
| 1741756500 | 3.19 | -0.05 | -1.54 | 3.21 | 3.23 | 3.19 | 76125 |
| 1741670100 | 3.24 | -0.01 | -0.31 | 3.25 | 3.25 | 3.19 | 135095 |
| 1741583700 | 3.25 | -0.08 | -2.40 | 3.29 | 3.29 | 3.25 | 139756 |
| 1741324500 | 3.33 | 0.01 | 0.30 | 3.32 | 3.33 | 3.2799999 | 82255 |
| 1741238100 | 3.32 | -0.04 | -1.19 | 3.34 | 3.34 | 3.32 | 90972 |
| 1741151700 | 3.36 | -0.01 | -0.30 | 3.34 | 3.37 | 3.33 | 73733 |
| 1741065300 | 3.37 | -0.04 | -1.17 | 3.4 | 3.4 | 3.33 | 166019 |
| 1740978900 | 3.41 | 0 | 0.00 | 3.41 | 3.43 | 3.4 | 36152 |
| 1740719700 | 3.41 | -0.02 | -0.58 | 3.41 | 3.47 | 3.4 | 116541 |
| 1740633300 | 3.43 | -0.01 | -0.29 | 3.44 | 3.44 | 3.4 | 6237 |
| 1740546900 | 3.44 | 0.04 | 1.18 | 3.42 | 3.44 | 3.4 | 39459 |
| 1740460500 | 3.4 | -0.02 | -0.58 | 3.43 | 3.52 | 3.39 | 136340 |
| 1740374100 | 3.42 | 0.03 | 0.88 | 3.37 | 3.43 | 3.33 | 134996 |
| 1740114900 | 3.39 | 0 | 0.00 | 3.41 | 3.41 | 3.38 | 126392 |
| 1740028500 | 3.39 | -0.06 | -1.74 | 3.43 | 3.44 | 3.38 | 153465 |
| 1739942100 | 3.45 | 0.02 | 0.58 | 3.44 | 3.45 | 3.43 | 43730 |
| 1739855700 | 3.43 | -0.03 | -0.87 | 3.42 | 3.45 | 3.42 | 40659 |
| 1739769300 | 3.46 | 0.04 | 1.17 | 3.43 | 3.46 | 3.43 | 52231 |
| 1739510100 | 3.42 | -0.03 | -0.87 | 3.45 | 3.45 | 3.42 | 50153 |
| 1739423700 | 3.45 | -0.01 | -0.29 | 3.46 | 3.46 | 3.43 | 80869 |
| 1739337300 | 3.46 | 0.01 | 0.29 | 3.45 | 3.46 | 3.43 | 44168 |
| 1739250900 | 3.45 | 0.01 | 0.29 | 3.45 | 3.45 | 3.44 | 19417 |
| 1739164500 | 3.44 | 0 | 0.00 | 3.44 | 3.45 | 3.41 | 114539 |
| 1738905300 | 3.44 | -0.02 | -0.58 | 3.44 | 3.48 | 3.43 | 68663 |
| 1738818900 | 3.46 | 0.04 | 1.17 | 3.43 | 3.5 | 3.43 | 33363 |
| 1738732500 | 3.42 | -0.01 | -0.29 | 3.41 | 3.46 | 3.41 | 62595 |
| 1738646100 | 3.43 | 0.02 | 0.59 | 3.41 | 3.48 | 3.4 | 33077 |
| 1738559700 | 3.41 | 0.04 | 1.19 | 3.39 | 3.44 | 3.38 | 48042 |
| 1738300500 | 3.37 | 0.01 | 0.30 | 3.36 | 3.41 | 3.36 | 48152 |
| 1738214100 | 3.36 | 0 | 0.00 | 3.39 | 3.41 | 3.36 | 90306 |
| 1738127700 | 3.36 | 0.03 | 0.90 | 3.35 | 3.37 | 3.34 | 19689 |
| 1738041300 | 3.33 | -0.1 | -2.92 | 3.45 | 3.45 | 3.33 | 125488 |
| 1737695700 | 3.43 | 0.02 | 0.59 | 3.41 | 3.45 | 3.39 | 36894 |
| 1737609300 | 3.41 | -0.03 | -0.87 | 3.55 | 3.55 | 3.4 | 84416 |
| 1737522900 | 3.44 | -0.02 | -0.58 | 3.45 | 3.48 | 3.42 | 115855 |
| 1737436500 | 3.46 | 0.03 | 0.87 | 3.44 | 3.48 | 3.42 | 103328 |
| 1737350100 | 3.43 | 0.03 | 0.88 | 3.45 | 3.51 | 3.43 | 102032 |
| 1737090900 | 3.4 | -0.02 | -0.58 | 3.44 | 3.45 | 3.4 | 77367 |
| 1737004500 | 3.42 | 0.03 | 0.88 | 3.44 | 3.46 | 3.41 | 55529 |
| 1736918100 | 3.39 | 0.02 | 0.59 | 3.39 | 3.41 | 3.39 | 43142 |
| 1736831700 | 3.37 | -0.01 | -0.30 | 3.4 | 3.42 | 3.37 | 113867 |
| 1736745300 | 3.38 | -0.04 | -1.17 | 3.41 | 3.42 | 3.38 | 69801 |
| 1736486100 | 3.42 | 0.01 | 0.29 | 3.41 | 3.42 | 3.41 | 16461 |
| 1736399700 | 3.41 | 0 | 0.00 | 3.4 | 3.41 | 3.4 | 48521 |
| 1736313300 | 3.41 | 0.01 | 0.29 | 3.41 | 3.41 | 3.4 | 91146 |
| 1736226900 | 3.4 | 0.01 | 0.29 | 3.39 | 3.41 | 3.39 | 100391 |
| 1736140500 | 3.39 | 0 | 0.00 | 3.4 | 3.41 | 3.39 | 10586 |
| 1735881300 | 3.39 | 0.01 | 0.30 | 3.4 | 3.4 | 3.38 | 6704 |
| 1735794900 | 3.38 | 0.01 | 0.30 | 3.38 | 3.4 | 3.38 | 40225 |
| 1735617660 | 3.37 | 0 | 0.00 | 3.38 | 3.38 | 3.36 | 17143 |
| 1735535700 | 3.37 | -0.01 | -0.30 | 3.4 | 3.4 | 3.37 | 59 |
| 1735276500 | 3.38 | -0.02 | -0.59 | 3.4 | 3.4 | 3.37 | 25227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
