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 | 0.015 | 0.471698113208 | 3.18 | 3.31 | 3.14 | 3697597 | 3.20057638 | DE |
| 4 | -0.045 | -1.38888888889 | 3.24 | 3.34 | 2 | 3882280 | 3.18910203 | DE |
| 12 | 0.505 | 18.7732342007 | 2.69 | 4.21 | 1.5 | 3547528 | 3.02212211 | DE |
| 26 | 1.465 | 84.6820809249 | 1.73 | 4.21 | 1.35 | 3970989 | 2.6457426 | DE |
| 52 | 1.185 | 58.9552238806 | 2.01 | 4.41 | 1.1 | 4337610 | 2.23550848 | DE |
| 156 | 1.035 | 47.9166666667 | 2.16 | 4.51 | 1 | 4204929 | 1.99393014 | DE |
| 260 | -0.955 | -23.0120481928 | 4.15 | 6.18 | 1 | 4437846 | 2.46083014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 3.195 | -0.06 | -1.69 | 3.25 | 3.31 | 3.18 | 3669351 |
| 1741238100 | 3.25 | 0.06 | 1.88 | 3.23 | 3.2599999 | 3.2 | 4001195 |
| 1741151700 | 3.19 | -0.03 | -0.93 | 3.2 | 3.27 | 3.16 | 4655322 |
| 1741065300 | 3.22 | 0.08 | 2.38 | 3.19 | 3.22 | 3.15 | 2858838 |
| 1740978900 | 3.145 | -0.05 | -1.56 | 3.18 | 3.195 | 3.14 | 3303279 |
| 1740719700 | 3.195 | -0.09 | -2.59 | 3.16 | 3.21 | 3.125 | 7760092 |
| 1740633300 | 3.2799999 | 0.07 | 2.18 | 3.2599999 | 3.325 | 3.25 | 4594375 |
| 1740546900 | 3.21 | 0.02 | 0.63 | 3.16 | 3.23 | 3.13 | 3704495 |
| 1740460500 | 3.19 | 0.12 | 3.91 | 3.1 | 3.215 | 3.08 | 4498663 |
| 1740374100 | 3.07 | -0.04 | -1.29 | 3.0299999 | 3.09 | 3.02 | 4421513 |
| 1740114900 | 3.11 | 0.04 | 1.47 | 3.07 | 3.2 | 2 | 5097959 |
| 1740028500 | 3.065 | -0.12 | -3.77 | 3.15 | 3.19 | 3.02 | 3922564 |
| 1739942100 | 3.185 | 0.04 | 1.43 | 3.18 | 3.23 | 3.16 | 2610942 |
| 1739855700 | 3.14 | 0 | 0.00 | 3.16 | 3.2 | 3.13 | 2303709 |
| 1739769300 | 3.14 | -0.08 | -2.48 | 3.2 | 3.21 | 3.115 | 2797344 |
| 1739510100 | 3.22 | 0.01 | 0.31 | 3.21 | 3.245 | 3.19 | 2141334 |
| 1739423700 | 3.21 | -0.01 | -0.31 | 3.25 | 3.25 | 3.17 | 3298575 |
| 1739337300 | 3.22 | -0.06 | -1.83 | 3.25 | 3.285 | 3.21 | 3734781 |
| 1739250900 | 3.2799999 | 0.02 | 0.77 | 3.3 | 3.34 | 3.24 | 5012597 |
| 1739164500 | 3.255 | -0.01 | -0.15 | 3.24 | 3.2599999 | 3.21 | 3258671 |
| 1738905300 | 3.2599999 | -0.04 | -1.21 | 3.2599999 | 3.3 | 3.23 | 3814377 |
| 1738818900 | 3.3 | 0.04 | 1.23 | 3.29 | 3.36 | 3.29 | 4518724 |
| 1738732500 | 3.2599999 | 0.06 | 1.87 | 3.23 | 3.2799999 | 3.175 | 5132957 |
| 1738646100 | 3.2 | 0.07 | 2.24 | 3.18 | 3.22 | 3.13 | 4059500 |
| 1738559700 | 3.13 | 0.07 | 2.29 | 3.0099999 | 3.14 | 3.0099999 | 4665047 |
| 1738300500 | 3.06 | 0.1 | 3.38 | 3.05 | 3.08 | 3.02 | 2510585 |
| 1738214100 | 2.96 | -0.03 | -1.00 | 2.99 | 3.0099999 | 2.94 | 3481637 |
| 1738127700 | 2.99 | 0.04 | 1.36 | 2.96 | 3.0099999 | 2.94 | 4588414 |
| 1738041300 | 2.95 | -0.07 | -2.32 | 3 | 3.05 | 2.915 | 3991885 |
| 1737695700 | 3.02 | -0.19 | -5.92 | 3.17 | 3.18 | 2.99 | 5463295 |
| 1737609300 | 3.21 | 0.11 | 3.55 | 3.12 | 3.21 | 3.12 | 5824435 |
| 1737522900 | 3.1 | 0.09 | 2.99 | 3.07 | 3.1 | 3 | 3701572 |
| 1737436500 | 3.0099999 | 0.11 | 3.79 | 2.92 | 3.0099999 | 2.9 | 3777123 |
| 1737350100 | 2.9 | -0.06 | -2.03 | 2.97 | 2.97 | 2.9 | 2648214 |
| 1737090900 | 2.96 | 0 | 0.17 | 2.97 | 2.99 | 1.6 | 5731740 |
| 1737004500 | 2.955 | 0.06 | 1.90 | 2.95 | 2.98 | 2.9049999 | 4986728 |
| 1736918100 | 2.9 | 0.09 | 3.20 | 2.89 | 2.9 | 2.85 | 2695513 |
| 1736831700 | 2.81 | 0 | 0.00 | 2.79 | 2.83 | 2.7599999 | 3098624 |
| 1736745300 | 2.81 | 0.05 | 1.81 | 2.75 | 2.81 | 2.735 | 2216654 |
| 1736486100 | 2.7599999 | -0.01 | -0.18 | 2.75 | 2.775 | 2.73 | 1464311 |
| 1736399700 | 2.765 | 0.04 | 1.65 | 2.8 | 2.85 | 2.735 | 3293320 |
| 1736313300 | 2.72 | 0.12 | 4.62 | 2.68 | 2.77 | 2.67 | 3971128 |
| 1736226900 | 2.6 | 0.03 | 1.17 | 2.57 | 2.62 | 2.56 | 1809783 |
| 1736140500 | 2.57 | -0.01 | -0.39 | 2.6 | 2.6349999 | 2.55 | 2216183 |
| 1735881300 | 2.58 | 0 | 0.00 | 2.62 | 2.65 | 2.58 | 1224158 |
| 1735794900 | 2.58 | 0.03 | 1.18 | 2.57 | 2.6 | 2.555 | 1042196 |
| 1735617660 | 2.55 | -0.07 | -2.67 | 2.54 | 2.62 | 2.46 | 1340597 |
| 1735535700 | 2.62 | -0.02 | -0.76 | 2.6 | 2.64 | 2.58 | 1615332 |
| 1735276500 | 2.64 | 0.05 | 1.93 | 2.6 | 2.6549999 | 2.59 | 1283477 |
| 1735014060 | 2.59 | -0.02 | -0.77 | 2.63 | 2.63 | 2.56 | 934347 |
| 1734930900 | 2.61 | -0.01 | -0.38 | 2.64 | 2.66 | 2.605 | 2229035 |
| 1734671700 | 2.62 | -0.05 | -1.69 | 2.64 | 4.21 | 1.5 | 8268871 |
| 1734585300 | 2.665 | -0.08 | -2.74 | 2.65 | 2.69 | 2.61 | 4449029 |
| 1734498900 | 2.74 | -0.02 | -0.72 | 2.72 | 2.7599999 | 2.66 | 3101750 |
| 1734412500 | 2.7599999 | 0.1 | 3.76 | 2.67 | 2.7799999 | 2.67 | 3341865 |
| 1734326100 | 2.66 | -0.07 | -2.56 | 2.69 | 2.7 | 2.645 | 2523543 |
| 1734066900 | 2.73 | -0.15 | -5.21 | 2.79 | 2.79 | 2.72 | 3160627 |
| 1733980500 | 2.88 | 0.04 | 1.41 | 2.94 | 2.97 | 2.86 | 3880585 |
| 1733894100 | 2.84 | 0.01 | 0.35 | 2.85 | 2.875 | 2.83 | 2699481 |
| 1733807700 | 2.83 | 0.12 | 4.43 | 2.77 | 2.855 | 2.77 | 4776434 |
| 1733721300 | 2.71 | -0.01 | -0.37 | 2.7 | 2.72 | 2.66 | 2427696 |
| 1733462100 | 2.72 | 0.02 | 0.74 | 2.72 | 2.74 | 2.68 | 3144368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
