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 | -0.15 | -5.61797752809 | 2.67 | 2.69 | 2.465 | 1390592 | 2.56822782 | DE |
| 4 | -0.45 | -15.1515151515 | 2.97 | 2.99 | 2.465 | 1476009 | 2.66106316 | DE |
| 12 | -0.74 | -22.6993865031 | 3.26 | 3.34 | 2.465 | 1039169 | 2.87961874 | DE |
| 26 | -0.71 | -21.9814241486 | 3.23 | 3.34 | 2.465 | 1274941 | 2.96411321 | DE |
| 52 | -1.03 | -29.014084507 | 3.55 | 4.02 | 2.465 | 1389741 | 3.19719536 | DE |
| 156 | 1.32 | 110 | 1.2 | 4.22 | 1.15 | 1667654 | 2.89978363 | DE |
| 260 | 1.58 | 168.085106383 | 0.94 | 4.22 | 0.5 | 1161116 | 2.63485443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 2.5099999 | -0.01 | -0.40 | 2.55 | 2.62 | 2.495 | 1504215 |
| 1739855700 | 2.52 | -0.04 | -1.56 | 2.56 | 2.56 | 2.495 | 2908641 |
| 1739769300 | 2.56 | -0.05 | -1.92 | 2.59 | 2.61 | 2.545 | 952574 |
| 1739510100 | 2.61 | 0.01 | 0.38 | 2.65 | 2.66 | 2.6 | 924988 |
| 1739423700 | 2.6 | -0.05 | -1.70 | 2.69 | 2.69 | 2.6 | 1263785 |
| 1739337300 | 2.645 | -0.05 | -1.67 | 2.67 | 2.67 | 2.615 | 902971 |
| 1739250900 | 2.69 | 0.02 | 0.75 | 2.68 | 2.69 | 2.64 | 621396 |
| 1739164500 | 2.67 | -0.01 | -0.37 | 2.66 | 2.7 | 2.65 | 593944 |
| 1738905300 | 2.68 | -0.03 | -1.11 | 2.69 | 2.73 | 2.66 | 655590 |
| 1738818900 | 2.71 | -0.04 | -1.45 | 2.79 | 2.79 | 2.71 | 1210350 |
| 1738732500 | 2.75 | 0.05 | 1.85 | 2.75 | 2.85 | 2.74 | 1155749 |
| 1738646100 | 2.7 | 0.03 | 1.12 | 2.67 | 2.715 | 2.62 | 2601842 |
| 1738559700 | 2.67 | 0.02 | 0.75 | 2.63 | 2.69 | 2.6 | 1358432 |
| 1738300500 | 2.65 | 0.05 | 1.92 | 2.7 | 2.71 | 2.61 | 2855830 |
| 1738214100 | 2.6 | -0.05 | -1.89 | 2.65 | 2.68 | 2.56 | 3641484 |
| 1738127700 | 2.65 | 0 | 0.00 | 2.66 | 2.68 | 2.58 | 2093678 |
| 1738041300 | 2.65 | -0.23 | -7.99 | 2.88 | 2.89 | 2.65 | 1323391 |
| 1737695700 | 2.88 | 0.03 | 1.05 | 2.85 | 2.895 | 2.8 | 790534 |
| 1737609300 | 2.85 | -0.03 | -1.04 | 2.87 | 2.87 | 2.83 | 875398 |
| 1737522900 | 2.88 | -0.07 | -2.37 | 2.97 | 2.99 | 2.87 | 1313602 |
| 1737436500 | 2.95 | -0.02 | -0.67 | 3 | 3 | 2.93 | 595266 |
| 1737350100 | 2.97 | -0.02 | -0.67 | 3 | 3.02 | 2.96 | 357853 |
| 1737090900 | 2.99 | 0 | 0.00 | 3 | 3.0099999 | 2.945 | 720884 |
| 1737004500 | 2.99 | -0.01 | -0.33 | 3.07 | 3.07 | 2.975 | 716013 |
| 1736918100 | 3 | 0.01 | 0.33 | 2.97 | 3.04 | 2.97 | 422644 |
| 1736831700 | 2.99 | 0.07 | 2.40 | 2.98 | 3.02 | 2.965 | 1124554 |
| 1736745300 | 2.92 | -0.07 | -2.34 | 2.95 | 2.955 | 2.89 | 704525 |
| 1736486100 | 2.99 | 0 | 0.00 | 2.97 | 3.0099999 | 2.965 | 334801 |
| 1736399700 | 2.99 | -0.02 | -0.66 | 3.02 | 3.0299999 | 2.95 | 963410 |
| 1736313300 | 3.0099999 | 0.07 | 2.56 | 2.92 | 3.04 | 2.92 | 1019360 |
| 1736226900 | 2.935 | -0.12 | -3.77 | 3.04 | 3.08 | 2.92 | 535378 |
| 1736140500 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 2.99 | 682594 |
| 1735881300 | 3 | 0 | 0.00 | 3 | 3.04 | 2.99 | 289894 |
| 1735794900 | 3 | -0.01 | -0.33 | 3 | 3.02 | 2.94 | 657162 |
| 1735617660 | 3.0099999 | 0.03 | 1.01 | 2.98 | 3.0099999 | 2.96 | 520129 |
| 1735535700 | 2.98 | 0.01 | 0.34 | 2.97 | 2.99 | 2.93 | 547169 |
| 1735276500 | 2.97 | -0.02 | -0.67 | 2.99 | 3.0099999 | 2.93 | 710994 |
| 1735014060 | 2.99 | 0.02 | 0.67 | 3.04 | 3.04 | 2.96 | 127351 |
| 1734930900 | 2.97 | 0.01 | 0.34 | 3.04 | 3.04 | 2.94 | 537003 |
| 1734671700 | 2.96 | 0.01 | 0.34 | 2.96 | 3.015 | 2.93 | 1692670 |
| 1734585300 | 2.95 | -0.05 | -1.67 | 2.95 | 2.98 | 2.91 | 2247061 |
| 1734498900 | 3 | -0.05 | -1.64 | 3.0299999 | 3.07 | 2.99 | 1041338 |
| 1734412500 | 3.05 | -0.02 | -0.65 | 3.08 | 3.09 | 3.035 | 1093224 |
| 1734326100 | 3.07 | 0.02 | 0.66 | 3.07 | 3.095 | 3.0299999 | 1026550 |
| 1734066900 | 3.05 | -0.11 | -3.48 | 3.1 | 3.14 | 3.05 | 521407 |
| 1733980500 | 3.16 | -0.02 | -0.63 | 3.2 | 3.21 | 3.13 | 505605 |
| 1733894100 | 3.18 | 0 | 0.00 | 3.18 | 3.21 | 3.18 | 560308 |
| 1733807700 | 3.18 | 0.04 | 1.27 | 3.18 | 3.21 | 3.15 | 648922 |
| 1733721300 | 3.14 | -0.1 | -3.09 | 3.21 | 3.22 | 3.125 | 887959 |
| 1733462100 | 3.24 | -0.02 | -0.61 | 3.24 | 3.25 | 3.21 | 518484 |
| 1733375700 | 3.2599999 | -0.01 | -0.31 | 3.27 | 3.32 | 3.24 | 1720384 |
| 1733289300 | 3.27 | 0.05 | 1.55 | 3.22 | 3.29 | 3.21 | 1105407 |
| 1733202900 | 3.22 | -0.03 | -0.92 | 3.2799999 | 3.285 | 3.21 | 918498 |
| 1733116500 | 3.25 | -0.06 | -1.81 | 3.31 | 3.34 | 3.24 | 697834 |
| 1732857300 | 3.31 | -0.01 | -0.30 | 3.27 | 3.31 | 3.23 | 866778 |
| 1732770900 | 3.32 | 0.05 | 1.53 | 3.3 | 3.34 | 3.27 | 1526092 |
| 1732684500 | 3.27 | 0.03 | 0.93 | 3.2599999 | 3.3 | 3.24 | 1003766 |
| 1732598100 | 3.24 | 0.11 | 3.51 | 3.17 | 3.2599999 | 3.14 | 1348926 |
| 1732511700 | 3.13 | 0.01 | 0.32 | 3.15 | 3.175 | 3.12 | 1231139 |
| 1732252500 | 3.12 | 0.07 | 2.30 | 3.12 | 3.17 | 3.11 | 804332 |
| 1732166100 | 3.05 | -0.04 | -1.29 | 3.12 | 3.14 | 3.04 | 1099074 |
| 1732079700 | 3.09 | -0.07 | -2.22 | 3.12 | 3.16 | 3.04 | 989953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
