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 | 0 | 2.93 | 2.985 | 2.84 | 84294 | 2.9468045 | DE |
| 4 | 0.16 | 5.7761732852 | 2.77 | 2.985 | 2.77 | 79178 | 2.85979126 | DE |
| 12 | 0.18 | 6.54545454545 | 2.75 | 2.985 | 2.53 | 83909 | 2.76372582 | DE |
| 26 | 0.255 | 9.53271028037 | 2.675 | 2.985 | 2.53 | 95170 | 2.78417249 | DE |
| 52 | 0.64 | 27.9475982533 | 2.29 | 2.985 | 2.15 | 138978 | 2.5114814 | DE |
| 156 | -0.59 | -16.7613636364 | 3.52 | 3.59 | 1.88 | 109921 | 2.51328095 | DE |
| 260 | -1.15 | -28.1862745098 | 4.08 | 4.63 | 1.88 | 124173 | 3.03272699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 2.94 | -0.02 | -0.68 | 2.94 | 2.97 | 2.92 | 64281 |
| 1740588900 | 2.96 | 0.02 | 0.68 | 2.945 | 2.975 | 2.93 | 53638 |
| 1740502500 | 2.94 | -0.02 | -0.51 | 2.95 | 2.985 | 2.84 | 146976 |
| 1740416100 | 2.955 | 0.02 | 0.51 | 2.95 | 2.985 | 2.93 | 119676 |
| 1740156900 | 2.94 | 0.03 | 1.03 | 2.93 | 2.945 | 2.89 | 36900 |
| 1740070500 | 2.91 | 0.04 | 1.39 | 2.88 | 2.94 | 2.875 | 111375 |
| 1739984100 | 2.87 | 0.08 | 2.68 | 2.81 | 2.8849999 | 2.81 | 113496 |
| 1739897700 | 2.795 | -0.02 | -0.53 | 2.79 | 2.815 | 2.79 | 42949 |
| 1739811300 | 2.81 | 0 | 0.00 | 2.79 | 2.82 | 2.775 | 79497 |
| 1739552100 | 2.81 | 0.02 | 0.54 | 2.79 | 2.825 | 2.785 | 207205 |
| 1739465700 | 2.795 | -0.02 | -0.71 | 2.8 | 2.825 | 2.79 | 70844 |
| 1739379300 | 2.815 | 0.01 | 0.36 | 2.8 | 2.83 | 2.7799999 | 65581 |
| 1739292900 | 2.805 | -0.03 | -1.06 | 2.855 | 2.86 | 2.8 | 48555 |
| 1739206500 | 2.835 | -0.01 | -0.35 | 2.83 | 2.86 | 2.815 | 89665 |
| 1738947300 | 2.845 | 0.02 | 0.53 | 2.865 | 2.865 | 2.83 | 30482 |
| 1738860900 | 2.83 | 0.02 | 0.71 | 2.85 | 2.865 | 2.83 | 69592 |
| 1738774500 | 2.81 | -0.04 | -1.23 | 2.82 | 2.845 | 2.8 | 35748 |
| 1738688100 | 2.845 | 0.05 | 1.79 | 2.815 | 2.845 | 2.79 | 67461 |
| 1738601700 | 2.795 | 0 | 0.18 | 2.7799999 | 2.83 | 2.7799999 | 78841 |
| 1738342500 | 2.79 | 0 | 0.18 | 2.77 | 2.79 | 2.77 | 50799 |
| 1738256100 | 2.785 | 0.06 | 2.01 | 2.735 | 2.79 | 2.735 | 64806 |
| 1738169700 | 2.73 | -0.06 | -1.97 | 2.82 | 2.82 | 2.71 | 78061 |
| 1738083300 | 2.785 | -0.02 | -0.71 | 2.8 | 2.845 | 2.785 | 59829 |
| 1737996900 | 2.805 | 0.01 | 0.18 | 2.805 | 2.815 | 2.775 | 67597 |
| 1737737700 | 2.8 | 0 | 0.00 | 2.815 | 2.815 | 2.7799999 | 67415 |
| 1737651300 | 2.8 | 0.01 | 0.36 | 2.8 | 2.81 | 2.7599999 | 73202 |
| 1737564900 | 2.79 | 0 | 0.00 | 2.8 | 2.8 | 2.765 | 146891 |
| 1737478500 | 2.79 | 0.02 | 0.72 | 2.775 | 2.795 | 2.775 | 44993 |
| 1737392100 | 2.77 | 0 | 0.00 | 2.7599999 | 2.785 | 2.75 | 99224 |
| 1737132900 | 2.77 | 0.04 | 1.28 | 2.72 | 2.775 | 2.7 | 92500 |
| 1737046500 | 2.735 | 0.02 | 0.74 | 2.725 | 2.75 | 2.7 | 84068 |
| 1736960100 | 2.715 | 0.01 | 0.56 | 2.7 | 2.73 | 2.7 | 134588 |
| 1736873700 | 2.7 | -0.02 | -0.74 | 2.685 | 2.71 | 2.68 | 49916 |
| 1736787300 | 2.72 | 0.02 | 0.74 | 2.7 | 2.72 | 2.665 | 159854 |
| 1736528100 | 2.7 | -0.06 | -2.17 | 2.75 | 2.755 | 2.7 | 184250 |
| 1736441700 | 2.7599999 | 0.02 | 0.73 | 2.74 | 2.7599999 | 2.74 | 92712 |
| 1736355300 | 2.74 | 0.03 | 1.11 | 2.73 | 2.74 | 2.685 | 140208 |
| 1736268900 | 2.71 | -0.02 | -0.55 | 2.715 | 2.72 | 2.69 | 38224 |
| 1736182500 | 2.725 | -0.02 | -0.73 | 2.735 | 2.735 | 2.71 | 34957 |
| 1735923300 | 2.745 | 0 | 0.00 | 2.74 | 2.75 | 2.72 | 24456 |
| 1735836900 | 2.745 | 0 | 0.00 | 2.74 | 2.765 | 2.725 | 33239 |
| 1735577700 | 2.745 | 0 | 0.18 | 2.7799999 | 2.7799999 | 2.725 | 43758 |
| 1735318500 | 2.74 | 0.01 | 0.37 | 2.725 | 2.775 | 2.705 | 62750 |
| 1734972900 | 2.73 | 0.05 | 1.87 | 2.705 | 2.755 | 2.68 | 59974 |
| 1734713700 | 2.68 | 0.05 | 1.90 | 2.65 | 2.71 | 2.62 | 269435 |
| 1734627300 | 2.63 | 0.01 | 0.57 | 2.605 | 2.64 | 2.56 | 203250 |
| 1734540900 | 2.615 | -0.03 | -1.13 | 2.685 | 2.685 | 2.6 | 114305 |
| 1734454500 | 2.645 | -0.02 | -0.75 | 2.66 | 2.66 | 2.63 | 57786 |
| 1734368100 | 2.665 | 0 | 0.19 | 2.675 | 2.695 | 2.64 | 51196 |
| 1734108900 | 2.66 | 0.02 | 0.57 | 2.64 | 2.69 | 2.64 | 46657 |
| 1734022500 | 2.645 | -0.04 | -1.31 | 2.68 | 2.68 | 2.5299999 | 219622 |
| 1733936100 | 2.68 | -0.04 | -1.29 | 2.695 | 2.71 | 2.675 | 49327 |
| 1733849700 | 2.715 | -0.02 | -0.55 | 2.74 | 2.74 | 2.7 | 57583 |
| 1733763300 | 2.73 | -0.01 | -0.36 | 2.745 | 2.755 | 2.72 | 45816 |
| 1733504100 | 2.74 | -0.01 | -0.18 | 2.75 | 2.775 | 2.735 | 41969 |
| 1733417700 | 2.745 | -0.01 | -0.36 | 2.735 | 2.77 | 2.735 | 58817 |
| 1733331300 | 2.755 | -0.03 | -0.90 | 2.7799999 | 2.7799999 | 2.75 | 98767 |
| 1733244900 | 2.7799999 | 0 | 0.00 | 2.795 | 2.8 | 2.765 | 30276 |
| 1733158500 | 2.7799999 | -0.01 | -0.36 | 2.77 | 2.815 | 2.77 | 42626 |
| 1732899300 | 2.79 | -0.03 | -0.89 | 2.825 | 2.825 | 2.75 | 108559 |
| 1732812900 | 2.815 | 0.02 | 0.54 | 2.8 | 2.815 | 2.785 | 39824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
