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 | 0.58 | 22.2222222222 | 2.61 | 3.32 | 2.6 | 126437 | 2.65146715 | DE |
| 4 | 0.48 | 17.7121771218 | 2.71 | 3.32 | 2.59 | 193230 | 2.68697572 | DE |
| 12 | 0.18 | 5.98006644518 | 3.01 | 3.32 | 2.45 | 332168 | 2.68477218 | DE |
| 26 | 0.25 | 8.50340136054 | 2.94 | 3.41 | 2.45 | 347045 | 2.90976291 | DE |
| 52 | 0.89 | 38.6956521739 | 2.3 | 3.41 | 2.21 | 347642 | 2.79966955 | DE |
| 156 | 0.61 | 23.6434108527 | 2.58 | 3.41 | 1.63 | 244337 | 2.52808183 | DE |
| 260 | 0.42 | 15.1624548736 | 2.77 | 3.41 | 0.96 | 218537 | 2.40415595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 2.68 | 0.03 | 1.13 | 2.67 | 2.7 | 2.66 | 135915 |
| 1732166100 | 2.65 | 0.01 | 0.38 | 2.63 | 2.67 | 2.63 | 94273 |
| 1732079700 | 2.64 | -0.01 | -0.38 | 2.65 | 2.66 | 2.605 | 124281 |
| 1731993300 | 2.65 | 0.01 | 0.38 | 2.75 | 2.75 | 2.64 | 87004 |
| 1731906900 | 2.64 | 0.01 | 0.38 | 2.61 | 2.67 | 2.6 | 190713 |
| 1731647700 | 2.63 | 0 | 0.00 | 2.64 | 2.645 | 2.59 | 226612 |
| 1731561300 | 2.63 | -0.02 | -0.75 | 2.71 | 2.71 | 2.61 | 138624 |
| 1731474900 | 2.65 | -0.03 | -1.12 | 2.68 | 2.71 | 2.64 | 270772 |
| 1731388500 | 2.68 | -0.03 | -1.11 | 2.72 | 2.72 | 2.6549999 | 119989 |
| 1731302100 | 2.71 | -0.03 | -1.09 | 2.73 | 2.75 | 2.71 | 64496 |
| 1731042900 | 2.74 | 0.01 | 0.37 | 2.7599999 | 2.7799999 | 2.7 | 290859 |
| 1730956500 | 2.73 | 0.02 | 0.74 | 2.72 | 2.7599999 | 2.7 | 183530 |
| 1730870100 | 2.71 | 0.04 | 1.50 | 2.68 | 2.72 | 2.65 | 131393 |
| 1730783700 | 2.67 | -0.02 | -0.56 | 2.7 | 2.7 | 2.66 | 77274 |
| 1730697300 | 2.685 | 0.02 | 0.56 | 2.7 | 2.7 | 2.65 | 495963 |
| 1730438100 | 2.67 | -0.04 | -1.48 | 2.7 | 2.7 | 2.665 | 149214 |
| 1730351700 | 2.71 | -0.01 | -0.37 | 2.73 | 2.7599999 | 2.7 | 185796 |
| 1730265300 | 2.72 | -0.01 | -0.37 | 2.71 | 2.7599999 | 2.7 | 576494 |
| 1730178900 | 2.73 | 0.03 | 1.11 | 2.725 | 2.75 | 2.71 | 120001 |
| 1730092500 | 2.7 | 0 | 0.00 | 2.71 | 2.745 | 2.69 | 201405 |
| 1729833300 | 2.7 | 0 | 0.00 | 2.7 | 2.74 | 2.68 | 324669 |
| 1729746900 | 2.7 | -0.02 | -0.74 | 2.72 | 2.72 | 2.68 | 171988 |
| 1729660500 | 2.72 | 0.03 | 0.93 | 2.69 | 2.745 | 2.68 | 242083 |
| 1729574100 | 2.695 | -0.01 | -0.19 | 2.72 | 2.72 | 2.67 | 263493 |
| 1729487700 | 2.7 | -0.03 | -1.10 | 2.7599999 | 2.7599999 | 2.66 | 741060 |
| 1729228500 | 2.73 | -0.03 | -1.09 | 2.7599999 | 2.7599999 | 2.71 | 132629 |
| 1729142100 | 2.7599999 | 0.03 | 1.10 | 2.75 | 2.7799999 | 2.725 | 172691 |
| 1729055700 | 2.73 | 0.02 | 0.74 | 2.74 | 2.7599999 | 2.72 | 121294 |
| 1728969300 | 2.71 | -0.02 | -0.73 | 2.8 | 2.82 | 2.68 | 231887 |
| 1728882900 | 2.73 | 0.05 | 1.87 | 2.7 | 2.75 | 2.69 | 258907 |
| 1728623700 | 2.68 | 0.04 | 1.52 | 2.64 | 2.7 | 2.62 | 196126 |
| 1728537300 | 2.64 | 0.03 | 1.15 | 2.61 | 2.64 | 2.605 | 246971 |
| 1728450900 | 2.61 | 0.04 | 1.75 | 2.57 | 2.625 | 2.57 | 283244 |
| 1728364500 | 2.565 | 0.04 | 1.38 | 2.54 | 2.59 | 2.52 | 287197 |
| 1728278100 | 2.5299999 | 0.03 | 1.20 | 2.5 | 2.54 | 2.47 | 132338 |
| 1728022500 | 2.5 | -0.02 | -0.79 | 2.5099999 | 2.55 | 2.45 | 339201 |
| 1727936100 | 2.52 | 0.01 | 0.40 | 2.54 | 2.54 | 2.5 | 179163 |
| 1727849700 | 2.5099999 | 0.02 | 0.80 | 2.5 | 2.5299999 | 2.48 | 288674 |
| 1727763300 | 2.49 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.48 | 335657 |
| 1727676900 | 2.5 | 0 | 0.00 | 2.5099999 | 2.52 | 2.49 | 444734 |
| 1727417700 | 2.5 | -0.05 | -1.96 | 2.52 | 2.5299999 | 2.485 | 568900 |
| 1727331300 | 2.55 | 0.01 | 0.39 | 2.54 | 2.6 | 2.54 | 506117 |
| 1727244900 | 2.54 | -0.02 | -0.78 | 2.565 | 2.57 | 2.535 | 130664 |
| 1727158500 | 2.56 | 0 | 0.00 | 2.54 | 2.58 | 2.5299999 | 193549 |
| 1727072100 | 2.56 | 0.01 | 0.39 | 2.52 | 2.56 | 2.47 | 448166 |
| 1726812900 | 2.55 | -0.03 | -1.16 | 2.57 | 2.58 | 2.525 | 493050 |
| 1726726500 | 2.58 | 0.06 | 2.38 | 2.59 | 2.59 | 2.5099999 | 432801 |
| 1726640100 | 2.52 | -0.03 | -1.18 | 2.57 | 2.59 | 2.52 | 353835 |
| 1726553700 | 2.55 | -0.03 | -1.16 | 2.56 | 2.58 | 2.5299999 | 318427 |
| 1726467300 | 2.58 | -0.02 | -0.77 | 2.6 | 2.64 | 2.55 | 328472 |
| 1726208100 | 2.6 | 0.05 | 1.96 | 2.57 | 2.63 | 2.52 | 499388 |
| 1726121700 | 2.55 | -0.01 | -0.39 | 2.54 | 2.59 | 2.47 | 695974 |
| 1726035300 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1725948900 | 2.56 | -0.35 | -12.03 | 2.75 | 2.75 | 2.56 | 984945 |
| 1725862500 | 2.91 | -0.05 | -1.69 | 2.97 | 2.97 | 2.87 | 1267918 |
| 1725603300 | 2.96 | 0.02 | 0.68 | 2.96 | 3.005 | 2.92 | 670792 |
| 1725516900 | 2.94 | -0.01 | -0.34 | 2.96 | 3 | 2.93 | 403037 |
| 1725430500 | 2.95 | -0.08 | -2.48 | 3 | 3.0299999 | 2.95 | 657087 |
| 1725344100 | 3.025 | 0.02 | 0.50 | 2.99 | 3.05 | 2.97 | 547509 |
| 1725257700 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.08 | 2.99 | 674984 |
| 1724998500 | 3 | 0.09 | 3.09 | 2.92 | 3.0099999 | 2.9 | 929290 |
| 1724912100 | 2.91 | -0.06 | -1.85 | 2.99 | 3.0099999 | 2.89 | 663173 |
| 1724825700 | 2.965 | -0.14 | -4.35 | 3.13 | 3.15 | 2.87 | 869730 |
| 1724739300 | 3.1 | -0.18 | -5.49 | 3.4 | 3.41 | 2.96 | 1615373 |
| 1724652900 | 3.2799999 | 0.03 | 0.92 | 3.27 | 3.34 | 3.27 | 388379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
