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 | 0.04 | 1.26984126984 | 3.15 | 3.2 | 3.12 | 107172 | 3.16709425 | DE |
| 4 | 0.14 | 4.59016393443 | 3.05 | 3.22 | 3.05 | 106002 | 3.13156701 | DE |
| 12 | 0.29 | 10 | 2.9 | 3.22 | 2.82 | 93310 | 3.00370832 | DE |
| 26 | -0.09 | -2.74390243902 | 3.28 | 3.39 | 2.72 | 89557 | 3.02727985 | DE |
| 52 | -0.2 | -5.89970501475 | 3.39 | 3.79 | 2.72 | 82041 | 3.18195698 | DE |
| 156 | -0.11 | -3.33333333333 | 3.3 | 4.28 | 0.565 | 74562 | 3.25425952 | DE |
| 260 | 1.45 | 83.3333333333 | 1.74 | 4.3 | 0.565 | 75593 | 2.88463159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736745300 | 3.17 | -0.03 | -0.94 | 3.2 | 3.2 | 3.12 | 72012 |
| 1736486100 | 3.2 | 0.05 | 1.59 | 3.18 | 3.2 | 3.12 | 62955 |
| 1736399700 | 3.15 | -0.01 | -0.32 | 3.18 | 3.18 | 3.15 | 107139 |
| 1736313300 | 3.16 | -0.01 | -0.32 | 3.16 | 3.19 | 3.145 | 130295 |
| 1736226900 | 3.17 | -0.02 | -0.63 | 3.15 | 3.17 | 3.14 | 163460 |
| 1736140500 | 3.19 | 0.04 | 1.27 | 3.16 | 3.2 | 3.15 | 147559 |
| 1735881300 | 3.15 | 0.04 | 1.45 | 3.11 | 3.17 | 3.11 | 53104 |
| 1735794900 | 3.105 | 0 | 0.16 | 3.1 | 3.12 | 3.08 | 74087 |
| 1735617660 | 3.1 | 0 | 0.00 | 3.1 | 3.12 | 3.09 | 40263 |
| 1735535700 | 3.1 | 0.05 | 1.64 | 3.06 | 3.1 | 3.06 | 37549 |
| 1735276500 | 3.05 | -0.03 | -0.97 | 3.1 | 3.1 | 3.05 | 62167 |
| 1735014060 | 3.08 | -0.04 | -1.28 | 3.1 | 3.1 | 3.05 | 67116 |
| 1734930900 | 3.12 | 0.02 | 0.65 | 3.11 | 3.15 | 3.05 | 30777 |
| 1734671700 | 3.1 | 0 | 0.00 | 3.11 | 3.12 | 3.06 | 31985 |
| 1734585300 | 3.1 | -0.07 | -2.21 | 3.14 | 3.14 | 3.1 | 28377 |
| 1734498900 | 3.17 | 0.06 | 1.93 | 3.14 | 3.22 | 3.07 | 25480 |
| 1734412500 | 3.11 | 0.1 | 3.32 | 3.05 | 3.18 | 3.05 | 667703 |
| 1734326100 | 3.0099999 | -0.04 | -1.31 | 3.02 | 3.05 | 3 | 543730 |
| 1734066900 | 3.05 | 0.18 | 6.27 | 2.95 | 3.05 | 2.9 | 65066 |
| 1733980500 | 2.87 | -0.08 | -2.71 | 2.95 | 2.95 | 2.87 | 146668 |
| 1733894100 | 2.95 | 0.02 | 0.68 | 2.93 | 2.96 | 2.89 | 137365 |
| 1733807700 | 2.93 | 0.01 | 0.34 | 2.92 | 2.95 | 2.9 | 23054 |
| 1733721300 | 2.92 | -0.01 | -0.34 | 2.95 | 2.96 | 2.92 | 17598 |
| 1733462100 | 2.93 | 0.03 | 1.03 | 2.93 | 2.93 | 2.895 | 56700 |
| 1733375700 | 2.9 | -0.02 | -0.68 | 2.94 | 2.94 | 2.9 | 3554 |
| 1733289300 | 2.92 | 0.01 | 0.34 | 2.92 | 2.95 | 2.91 | 13689 |
| 1733202900 | 2.91 | -0.01 | -0.34 | 2.9 | 2.93 | 2.9 | 105204 |
| 1733116500 | 2.92 | 0.02 | 0.69 | 2.91 | 2.92 | 2.9 | 15578 |
| 1732857300 | 2.9 | -0.03 | -1.02 | 2.93 | 2.93 | 2.9 | 3995 |
| 1732770900 | 2.93 | 0.03 | 1.03 | 2.95 | 2.95 | 2.9 | 18038 |
| 1732684500 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.9 | 83289 |
| 1732598100 | 2.9 | -0.03 | -1.02 | 2.91 | 2.91 | 2.86 | 99805 |
| 1732511700 | 2.93 | 0.02 | 0.69 | 2.87 | 2.93 | 2.85 | 64119 |
| 1732252500 | 2.91 | 0 | 0.00 | 2.98 | 2.98 | 2.86 | 47672 |
| 1732166100 | 2.91 | 0.02 | 0.69 | 2.92 | 2.98 | 2.9 | 71503 |
| 1732079700 | 2.89 | 0.02 | 0.70 | 2.9 | 2.9 | 2.82 | 50904 |
| 1731993300 | 2.87 | -0.02 | -0.69 | 2.9 | 2.91 | 2.86 | 171695 |
| 1731906900 | 2.89 | -0.03 | -1.03 | 2.97 | 2.97 | 2.87 | 22007 |
| 1731647700 | 2.92 | -0.03 | -1.02 | 2.97 | 2.97 | 2.9 | 28498 |
| 1731561300 | 2.95 | 0 | 0.00 | 2.98 | 2.98 | 2.92 | 219059 |
| 1731474900 | 2.95 | 0.01 | 0.34 | 2.96 | 2.98 | 2.9 | 31963 |
| 1731388500 | 2.94 | 0.07 | 2.44 | 2.93 | 2.96 | 2.88 | 17100 |
| 1731302100 | 2.87 | -0.03 | -1.03 | 2.92 | 2.95 | 2.86 | 39416 |
| 1731042900 | 2.9 | -0.04 | -1.36 | 2.92 | 2.92 | 2.86 | 29216 |
| 1730956500 | 2.94 | 0.04 | 1.38 | 2.9 | 2.95 | 2.86 | 32995 |
| 1730870100 | 2.9 | 0 | 0.00 | 2.92 | 2.98 | 2.9 | 606316 |
| 1730783700 | 2.9 | -0.04 | -1.36 | 2.97 | 2.97 | 2.86 | 47034 |
| 1730697300 | 2.94 | 0.03 | 1.03 | 2.95 | 2.99 | 2.9049999 | 45223 |
| 1730438100 | 2.91 | -0.06 | -2.02 | 2.9 | 2.95 | 2.87 | 20450 |
| 1730351700 | 2.97 | 0.01 | 0.34 | 2.93 | 2.97 | 2.89 | 31144 |
| 1730265300 | 2.96 | -0.03 | -1.00 | 2.98 | 2.98 | 2.91 | 12741 |
| 1730178900 | 2.99 | 0.03 | 1.01 | 2.99 | 2.99 | 2.94 | 219048 |
| 1730092500 | 2.96 | -0.02 | -0.67 | 2.98 | 2.985 | 2.92 | 35696 |
| 1729833300 | 2.98 | 0.03 | 1.02 | 2.98 | 3 | 2.96 | 226778 |
| 1729746900 | 2.95 | 0.07 | 2.43 | 2.88 | 2.95 | 2.88 | 41688 |
| 1729660500 | 2.88 | -0.02 | -0.69 | 2.86 | 2.9 | 2.85 | 43898 |
| 1729574100 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.85 | 27164 |
| 1729487700 | 2.9 | -0.03 | -1.02 | 2.95 | 2.95 | 2.9 | 7477 |
| 1729228500 | 2.93 | 0 | 0.00 | 2.93 | 2.98 | 2.92 | 45098 |
| 1729142100 | 2.93 | 0.01 | 0.34 | 2.99 | 2.99 | 2.93 | 21341 |
| 1729055700 | 2.92 | -0.02 | -0.68 | 2.96 | 2.99 | 2.92 | 20023 |
| 1728969300 | 2.94 | -0.08 | -2.65 | 3 | 3 | 2.94 | 61206 |
| 1728882900 | 3.02 | 0.17 | 5.96 | 2.89 | 3.02 | 2.86 | 131601 |
| 1728623700 | 2.85 | -0.01 | -0.35 | 2.89 | 2.92 | 2.85 | 32608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
