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 | -0.047 | -2.1649009673 | 2.171 | 2.188 | 2.089 | 8499199 | 2.13817705 | DE |
| 4 | -0.001 | -0.0470588235294 | 2.125 | 2.233 | 2.089 | 7221905 | 2.15798227 | DE |
| 12 | 0.064 | 3.1067961165 | 2.06 | 2.246 | 1.938 | 7844996 | 2.11164953 | DE |
| 26 | 0.2575 | 13.7958746317 | 1.8665 | 2.246 | 1.83 | 8117243 | 2.03597241 | DE |
| 52 | 0.2645 | 14.2242538317 | 1.8595 | 2.246 | 1.6085 | 10761758 | 1.88550356 | DE |
| 156 | 0.464 | 27.9518072289 | 1.66 | 2.246 | 0.9404 | 10179863 | 1.63616353 | DE |
| 260 | 0.4335 | 25.6433007986 | 1.6905 | 2.246 | 0.9404 | 10623486 | 1.55971663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 2.126 | 0.01 | 0.33 | 2.112 | 2.136 | 2.106 | 4308555 |
| 1734713700 | 2.119 | 0 | 0.00 | 2.098 | 2.12 | 2.089 | 9908356 |
| 1734627300 | 2.119 | -0.01 | -0.47 | 2.1 | 2.121 | 2.097 | 10100958 |
| 1734540900 | 2.129 | -0.02 | -1.02 | 2.14 | 2.149 | 2.123 | 5875590 |
| 1734454500 | 2.1509999 | -0.03 | -1.38 | 2.17 | 2.173 | 2.138 | 9123189 |
| 1734368100 | 2.181 | 0 | 0.18 | 2.171 | 2.188 | 2.167 | 7487904 |
| 1734108900 | 2.177 | -0.01 | -0.27 | 2.176 | 2.182 | 2.17 | 4508918 |
| 1734022500 | 2.183 | 0.01 | 0.37 | 2.169 | 2.201 | 2.168 | 8086819 |
| 1733936100 | 2.175 | -0.02 | -0.68 | 2.186 | 2.201 | 2.171 | 6705028 |
| 1733849700 | 2.19 | 0.02 | 0.78 | 2.173 | 2.199 | 2.156 | 9118188 |
| 1733763300 | 2.173 | -0.03 | -1.18 | 2.199 | 2.2 | 2.166 | 8747647 |
| 1733504100 | 2.199 | -0.01 | -0.54 | 2.217 | 2.233 | 2.193 | 9210993 |
| 1733417700 | 2.211 | 0.05 | 2.12 | 2.174 | 2.214 | 2.168 | 8765888 |
| 1733331300 | 2.165 | 0.02 | 1.12 | 2.142 | 2.166 | 2.14 | 8978554 |
| 1733244900 | 2.141 | 0.01 | 0.66 | 2.126 | 2.1469999 | 2.126 | 5782450 |
| 1733158500 | 2.1269999 | -0.01 | -0.42 | 2.137 | 2.15 | 2.117 | 5226343 |
| 1732899300 | 2.136 | -0.01 | -0.37 | 2.148 | 2.153 | 2.125 | 3650445 |
| 1732812900 | 2.144 | 0.02 | 0.89 | 2.129 | 2.146 | 2.122 | 3711757 |
| 1732726500 | 2.125 | -0.01 | -0.51 | 2.134 | 2.137 | 2.099 | 4826851 |
| 1732640100 | 2.136 | 0 | 0.09 | 2.137 | 2.142 | 2.123 | 6366281 |
| 1732553700 | 2.134 | 0.01 | 0.66 | 2.125 | 2.141 | 2.119 | 8255946 |
| 1732294500 | 2.12 | 0.03 | 1.39 | 2.105 | 2.138 | 2.099 | 8140559 |
| 1732208100 | 2.091 | 0.02 | 1.11 | 2.07 | 2.093 | 2.054 | 6770304 |
| 1732121700 | 2.068 | -0 | -0.19 | 2.082 | 2.086 | 2.062 | 3676178 |
| 1732035300 | 2.072 | -0.01 | -0.24 | 2.089 | 2.093 | 2.046 | 6918337 |
| 1731948900 | 2.077 | -0.02 | -0.72 | 2.098 | 2.102 | 2.06 | 5686223 |
| 1731689700 | 2.092 | 0.01 | 0.53 | 2.079 | 2.101 | 2.066 | 7301376 |
| 1731603300 | 2.081 | 0.07 | 3.58 | 2.013 | 2.081 | 2.009 | 9640137 |
| 1731516900 | 2.009 | -0.03 | -1.37 | 2.0259999 | 2.046 | 1.995 | 9649841 |
| 1731430500 | 2.037 | -0.05 | -2.40 | 2.137 | 2.137 | 2.037 | 17988947 |
| 1731344100 | 2.087 | 0.02 | 0.87 | 2.065 | 2.094 | 2.053 | 10667968 |
| 1731084900 | 2.069 | 0.04 | 1.97 | 2.036 | 2.074 | 2.031 | 11938976 |
| 1730998500 | 2.029 | 0.02 | 0.74 | 2.009 | 2.036 | 2.007 | 6817740 |
| 1730912100 | 2.0139999 | -0.06 | -2.85 | 2.067 | 2.069 | 2.0019999 | 12904993 |
| 1730825700 | 2.073 | -0.01 | -0.43 | 2.073 | 2.096 | 2.072 | 4515063 |
| 1730739300 | 2.082 | -0.01 | -0.38 | 2.076 | 2.105 | 2.075 | 4515400 |
| 1730480100 | 2.09 | -0.01 | -0.43 | 2.091 | 2.105 | 2.086 | 4290896 |
| 1730393700 | 2.099 | -0.05 | -2.14 | 2.12 | 2.1269999 | 2.077 | 10091685 |
| 1730307300 | 2.145 | 0 | 0.00 | 2.1349999 | 2.157 | 2.122 | 6282589 |
| 1730220900 | 2.145 | -0.02 | -0.97 | 2.17 | 2.175 | 2.1389999 | 6602548 |
| 1730134500 | 2.166 | 0.02 | 0.74 | 2.1589999 | 2.168 | 2.146 | 4522624 |
| 1729871700 | 2.15 | -0.01 | -0.46 | 2.157 | 2.162 | 2.137 | 4903701 |
| 1729785300 | 2.16 | 0 | 0.09 | 2.162 | 2.175 | 2.1549999 | 4175907 |
| 1729698900 | 2.158 | 0.01 | 0.28 | 2.1549999 | 2.169 | 2.1509999 | 5928390 |
| 1729612500 | 2.152 | -0.06 | -2.89 | 2.195 | 2.196 | 2.1349999 | 11272307 |
| 1729526100 | 2.216 | -0.02 | -1.07 | 2.227 | 2.239 | 2.215 | 7990578 |
| 1729266900 | 2.24 | 0.03 | 1.54 | 2.2 | 2.246 | 2.194 | 14256842 |
| 1729180500 | 2.206 | 0.03 | 1.38 | 2.18 | 2.213 | 2.18 | 12763880 |
| 1729094100 | 2.176 | 0 | 0.14 | 2.158 | 2.18 | 2.145 | 7153221 |
| 1729007700 | 2.173 | 0.04 | 1.68 | 2.15 | 2.184 | 2.146 | 9143076 |
| 1728921300 | 2.137 | 0.06 | 2.74 | 2.099 | 2.138 | 2.097 | 12048933 |
| 1728662100 | 2.08 | 0.06 | 3.02 | 2.0219999 | 2.092 | 2.021 | 11894147 |
| 1728575700 | 2.019 | 0.02 | 1.08 | 2.0099999 | 2.0259999 | 1.995 | 11467064 |
| 1728489300 | 1.9975 | 0.01 | 0.53 | 1.9865 | 2.011 | 1.986 | 5793951 |
| 1728402900 | 1.987 | -0 | -0.03 | 1.9795 | 1.9915 | 1.9745 | 5424891 |
| 1728316500 | 1.9875 | 0.02 | 0.94 | 1.98 | 1.99 | 1.961 | 6853685 |
| 1728057300 | 1.969 | -0.01 | -0.30 | 1.97 | 1.991 | 1.938 | 8518714 |
| 1727970900 | 1.975 | -0.06 | -3.09 | 2.041 | 2.05 | 1.9725 | 9007702 |
| 1727884500 | 2.0379999 | -0.03 | -1.45 | 2.064 | 2.07 | 2.028 | 6325781 |
| 1727798100 | 2.068 | 0 | 0.00 | 2.076 | 2.08 | 2.061 | 4930394 |
| 1727711700 | 2.068 | -0.01 | -0.29 | 2.06 | 2.073 | 2.05 | 7486119 |
| 1727452500 | 2.074 | 0.01 | 0.73 | 2.048 | 2.085 | 2.048 | 7260909 |
| 1727366100 | 2.059 | 0.01 | 0.59 | 2.062 | 2.071 | 2.046 | 6313347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
