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 | -0.30959752322 | 3.23 | 3.32 | 3.2 | 34252 | 3.24341917 | DE |
| 4 | 0.05 | 1.57728706625 | 3.17 | 3.33 | 3.15 | 35342 | 3.23207132 | DE |
| 12 | -0.19 | -5.57184750733 | 3.41 | 3.41 | 3.12 | 41176 | 3.26400294 | DE |
| 26 | -0.24 | -6.93641618497 | 3.46 | 3.79 | 3.05 | 74841 | 3.36972326 | DE |
| 52 | -0.04 | -1.22699386503 | 3.26 | 3.84 | 2.99 | 67040 | 3.39977729 | DE |
| 156 | 0.85 | 35.864978903 | 2.37 | 4.3 | 0.565 | 74436 | 3.34000256 | DE |
| 260 | 1.565 | 94.5619335347 | 1.655 | 4.3 | 0.565 | 70299 | 2.80487711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 3.2 | -0.07 | -2.14 | 3.32 | 3.34 | 3.2 | 36497 |
| 1721628900 | 3.27 | 0 | 0.00 | 3.32 | 3.32 | 3.27 | 1609 |
| 1721369700 | 3.27 | 0.07 | 2.19 | 3.25 | 3.27 | 3.2 | 79351 |
| 1721283300 | 3.2 | -0.06 | -1.84 | 3.21 | 3.21 | 3.2 | 34960 |
| 1721196900 | 3.2599999 | 0.05 | 1.56 | 3.2 | 3.27 | 3.2 | 24306 |
| 1721110500 | 3.21 | 0 | 0.00 | 3.23 | 3.24 | 3.21 | 31032 |
| 1721024100 | 3.21 | -0.06 | -1.83 | 3.2799999 | 3.2799999 | 3.21 | 4270 |
| 1720764900 | 3.27 | 0 | 0.00 | 3.27 | 3.2799999 | 3.2599999 | 23271 |
| 1720678500 | 3.27 | 0.01 | 0.31 | 3.29 | 3.33 | 3.2 | 44150 |
| 1720592100 | 3.2599999 | -0.01 | -0.31 | 3.3 | 3.32 | 3.22 | 20107 |
| 1720505700 | 3.27 | -0.01 | -0.30 | 3.29 | 3.29 | 3.265 | 11722 |
| 1720419300 | 3.2799999 | 0.04 | 1.23 | 3.2799999 | 3.2799999 | 3.2599999 | 9223 |
| 1720160100 | 3.24 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.22 | 14028 |
| 1720073700 | 3.24 | 0.02 | 0.62 | 3.25 | 3.2599999 | 3.225 | 19551 |
| 1719987300 | 3.22 | 0.02 | 0.63 | 3.22 | 3.23 | 3.2 | 27382 |
| 1719900900 | 3.2 | -0.01 | -0.31 | 3.22 | 3.22 | 3.2 | 1722 |
| 1719814500 | 3.21 | -0.01 | -0.31 | 3.22 | 3.24 | 3.2 | 1968 |
| 1719555300 | 3.22 | -0.01 | -0.31 | 3.25 | 3.25 | 3.195 | 17426 |
| 1719468900 | 3.23 | 0.03 | 0.94 | 3.21 | 3.24 | 3.2 | 171349 |
| 1719382500 | 3.2 | -0.01 | -0.31 | 3.16 | 3.2 | 3.15 | 138738 |
| 1719296100 | 3.21 | 0.04 | 1.26 | 3.17 | 3.21 | 3.16 | 30665 |
| 1719209700 | 3.17 | -0.01 | -0.31 | 3.2 | 3.21 | 3.16 | 43428 |
| 1718950500 | 3.18 | 0 | 0.00 | 3.21 | 3.21 | 3.175 | 695 |
| 1718864100 | 3.18 | -0.04 | -1.24 | 3.22 | 3.22 | 3.17 | 5582 |
| 1718777700 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.18 | 54164 |
| 1718691300 | 3.22 | 0.04 | 1.26 | 3.21 | 3.22 | 3.2 | 156036 |
| 1718604900 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.12 | 160201 |
| 1718345700 | 3.2 | 0 | 0.00 | 3.19 | 3.205 | 3.18 | 20233 |
| 1718259300 | 3.2 | -0.02 | -0.62 | 3.22 | 3.22 | 3.18 | 14081 |
| 1718172900 | 3.22 | 0.05 | 1.58 | 3.19 | 3.22 | 3.17 | 620 |
| 1718086500 | 3.17 | -0.08 | -2.46 | 3.23 | 3.23 | 3.17 | 27686 |
| 1717740900 | 3.25 | 0.02 | 0.62 | 3.24 | 3.27 | 3.23 | 8267 |
| 1717654500 | 3.23 | 0 | 0.00 | 3.25 | 3.2799999 | 3.23 | 19437 |
| 1717568100 | 3.23 | -0.05 | -1.52 | 3.24 | 3.24 | 3.23 | 5648 |
| 1717481700 | 3.2799999 | 0.03 | 0.92 | 3.25 | 3.2799999 | 3.22 | 21635 |
| 1717395300 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.2799999 | 3.23 | 14050 |
| 1717136100 | 3.2799999 | 0.02 | 0.61 | 3.245 | 3.2799999 | 3.23 | 31227 |
| 1717049700 | 3.2599999 | 0.03 | 1.09 | 3.25 | 3.2599999 | 3.22 | 12951 |
| 1716963300 | 3.225 | -0.03 | -0.77 | 3.22 | 3.24 | 3.22 | 28983 |
| 1716876900 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.23 | 114901 |
| 1716790500 | 3.25 | -0.01 | -0.31 | 3.27 | 3.27 | 3.25 | 153834 |
| 1716531300 | 3.2599999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.25 | 134672 |
| 1716444900 | 3.2599999 | -0.01 | -0.31 | 3.29 | 3.29 | 3.2599999 | 20466 |
| 1716358500 | 3.27 | -0.04 | -1.06 | 3.3 | 3.31 | 3.27 | 9553 |
| 1716272100 | 3.305 | 0.03 | 0.76 | 3.33 | 3.33 | 3.2799999 | 10309 |
| 1716185700 | 3.2799999 | -0.05 | -1.50 | 3.34 | 3.34 | 3.2799999 | 26278 |
| 1715926500 | 3.33 | 0.01 | 0.30 | 3.2799999 | 3.33 | 3.27 | 23220 |
| 1715840100 | 3.32 | 0.01 | 0.30 | 3.3 | 3.33 | 3.29 | 24167 |
| 1715753700 | 3.31 | -0.02 | -0.60 | 3.32 | 3.34 | 3.2799999 | 21954 |
| 1715667300 | 3.33 | -0.02 | -0.60 | 3.33 | 3.34 | 3.33 | 3152 |
| 1715580900 | 3.35 | 0.02 | 0.60 | 3.32 | 3.35 | 3.32 | 6393 |
| 1715321700 | 3.33 | 0.01 | 0.30 | 3.31 | 3.35 | 3.31 | 12098 |
| 1715235300 | 3.32 | -0.02 | -0.60 | 3.34 | 3.34 | 3.31 | 6216 |
| 1715148900 | 3.34 | 0 | 0.00 | 3.33 | 3.36 | 3.33 | 11520 |
| 1715062500 | 3.34 | -0.02 | -0.60 | 3.36 | 3.36 | 3.34 | 27039 |
| 1714976100 | 3.36 | -0.03 | -0.88 | 3.4 | 3.4 | 3.36 | 8115 |
| 1714716900 | 3.39 | 0.04 | 1.19 | 3.37 | 3.39 | 3.37 | 5278 |
| 1714630500 | 3.35 | -0.04 | -1.18 | 3.39 | 3.39 | 3.35 | 333428 |
| 1714544100 | 3.39 | -0.02 | -0.59 | 3.36 | 3.39 | 3.36 | 16305 |
| 1714457700 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.38 | 128743 |
| 1714371300 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.38 | 49902 |
| 1714112100 | 3.41 | 0.01 | 0.29 | 3.36 | 3.42 | 3.34 | 56690 |
| 1713939300 | 3.4 | 0.04 | 1.19 | 3.37 | 3.4 | 3.36 | 12761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
