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 | -0.02 | -0.653594771242 | 3.06 | 3.1 | 3.02 | 4333 | 3.08769231 | DE |
| 4 | 0.06 | 2.01342281879 | 2.98 | 3.2 | 2.84 | 10800 | 3.02228395 | DE |
| 12 | -0.06 | -1.93548387097 | 3.1 | 3.3 | 2.84 | 16718 | 3.04252311 | DE |
| 26 | -0.18 | -5.5900621118 | 3.22 | 3.68 | 2.76 | 24127 | 3.14127961 | DE |
| 52 | 1.39 | 84.2424242424 | 1.65 | 3.68 | 1.39 | 23647 | 2.65595618 | DE |
| 156 | 0.31 | 11.3553113553 | 2.73 | 3.68 | 1.09 | 16794 | 2.39726913 | DE |
| 260 | 0.31 | 11.3553113553 | 2.73 | 3.68 | 1.09 | 16794 | 2.39726913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 3.04 | -0.04 | -1.30 | 3.04 | 3.04 | 3.04 | 500 |
| 1735836900 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.04 | 3000 |
| 1735577700 | 3.1 | 0.02 | 0.65 | 3.04 | 3.1 | 3.02 | 5000 |
| 1735318500 | 3.08 | 0 | 0.00 | 3.06 | 3.08 | 3.02 | 5000 |
| 1734972900 | 3.08 | 0 | 0.00 | 3.08 | 3.1 | 3.02 | 7000 |
| 1734713700 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.08 | 500 |
| 1734627300 | 3.1 | 0.04 | 1.31 | 3.04 | 3.1 | 3.04 | 1500 |
| 1734540900 | 3.06 | -0.06 | -1.92 | 3.06 | 3.08 | 3.06 | 2500 |
| 1734454500 | 3.12 | 0.02 | 0.65 | 3.08 | 3.12 | 3.06 | 5500 |
| 1734368100 | 3.1 | -0.08 | -2.52 | 3.14 | 3.14 | 3.08 | 10000 |
| 1734108900 | 3.18 | 0.08 | 2.58 | 3.16 | 3.18 | 3.1 | 6000 |
| 1734022500 | 3.1 | 0.1 | 3.33 | 3.04 | 3.2 | 3.02 | 25000 |
| 1733936100 | 3 | 0.08 | 2.74 | 2.92 | 3.2 | 2.92 | 33500 |
| 1733849700 | 2.92 | -0.06 | -2.01 | 2.92 | 2.92 | 2.9 | 7000 |
| 1733763300 | 2.98 | 0.06 | 2.05 | 2.88 | 2.98 | 2.88 | 15500 |
| 1733504100 | 2.92 | -0.08 | -2.67 | 2.98 | 2.98 | 2.84 | 35000 |
| 1733417700 | 3 | 0.02 | 0.67 | 3 | 3 | 3 | 3000 |
| 1733331300 | 2.98 | -0.04 | -1.32 | 3.02 | 3.02 | 2.98 | 22000 |
| 1733244900 | 3.02 | 0 | 0.00 | 2.98 | 3.02 | 2.94 | 8500 |
| 1733158500 | 3.02 | -0.02 | -0.66 | 2.96 | 3.02 | 2.92 | 9000 |
| 1732899300 | 3.04 | -0.06 | -1.94 | 3.04 | 3.04 | 3 | 8000 |
| 1732812900 | 3.1 | 0.04 | 1.31 | 3.08 | 3.1 | 3.08 | 2000 |
| 1732726500 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 4000 |
| 1732640100 | 3.06 | 0.04 | 1.32 | 3.02 | 3.06 | 3.02 | 2000 |
| 1732553700 | 3.02 | -0.02 | -0.66 | 3.06 | 3.1 | 3.02 | 14500 |
| 1732294500 | 3.04 | -0.08 | -2.56 | 3.08 | 3.1 | 3.04 | 5500 |
| 1732208100 | 3.12 | -0.02 | -0.64 | 3.1 | 3.12 | 3.1 | 3500 |
| 1732121700 | 3.14 | 0 | 0.00 | 3.12 | 3.14 | 3.1 | 2000 |
| 1732035300 | 3.14 | -0.02 | -0.63 | 3.16 | 3.16 | 3.14 | 9500 |
| 1731948900 | 3.16 | 0.06 | 1.94 | 3.12 | 3.16 | 3.12 | 27500 |
| 1731689700 | 3.1 | -0.04 | -1.27 | 3.14 | 3.16 | 3.1 | 12500 |
| 1731603300 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 3500 |
| 1731516900 | 3.14 | 0.02 | 0.64 | 3.12 | 3.14 | 3.12 | 2000 |
| 1731430500 | 3.12 | -0.06 | -1.89 | 3.12 | 3.14 | 3.1 | 6500 |
| 1731344100 | 3.18 | -0.02 | -0.63 | 3.24 | 3.3 | 3.14 | 9000 |
| 1731084900 | 3.2 | 0.06 | 1.91 | 3.1 | 3.2 | 3.1 | 8500 |
| 1730998500 | 3.14 | -0.04 | -1.26 | 3.14 | 3.14 | 3.12 | 2500 |
| 1730912100 | 3.18 | -0.02 | -0.63 | 3.22 | 3.2799999 | 3.14 | 30000 |
| 1730825700 | 3.2 | -0.04 | -1.23 | 3.18 | 3.2 | 3.16 | 6500 |
| 1730739300 | 3.24 | 0.1 | 3.18 | 3.24 | 3.24 | 3.18 | 15000 |
| 1730480100 | 3.14 | 0.04 | 1.29 | 3.12 | 3.14 | 3.12 | 5500 |
| 1730393700 | 3.1 | 0 | 0.00 | 3.06 | 3.1 | 3.06 | 4000 |
| 1730307300 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.04 | 6000 |
| 1730220900 | 3.1 | -0.04 | -1.27 | 3.1 | 3.12 | 3.06 | 14500 |
| 1730134500 | 3.14 | 0.14 | 4.67 | 3.02 | 3.14 | 3.02 | 21500 |
| 1729871700 | 3 | 0.02 | 0.67 | 2.98 | 3.02 | 2.96 | 26000 |
| 1729785300 | 2.98 | -0.04 | -1.32 | 3 | 3.02 | 2.94 | 53500 |
| 1729698900 | 3.02 | 0.08 | 2.72 | 2.94 | 3.04 | 2.92 | 69000 |
| 1729612500 | 2.94 | 0 | 0.00 | 2.96 | 3 | 2.9 | 52000 |
| 1729526100 | 2.94 | -0.08 | -2.65 | 3 | 3.04 | 2.94 | 23500 |
| 1729266900 | 3.02 | -0.02 | -0.66 | 3 | 3.06 | 2.96 | 53500 |
| 1729180500 | 3.04 | 0 | 0.00 | 3.02 | 3.06 | 2.96 | 32000 |
| 1729094100 | 3.04 | 0.02 | 0.66 | 2.98 | 3.06 | 2.94 | 40000 |
| 1729007700 | 3.02 | -0.02 | -0.66 | 3 | 3.12 | 2.92 | 61000 |
| 1728921300 | 3.04 | -0.02 | -0.65 | 3.02 | 3.12 | 3 | 45000 |
| 1728662100 | 3.06 | -0.04 | -1.29 | 3.1 | 3.14 | 2.98 | 33500 |
| 1728575700 | 3.1 | -0.04 | -1.27 | 3.1 | 3.16 | 3.06 | 37500 |
| 1728489300 | 3.14 | 0.16 | 5.37 | 2.96 | 3.24 | 2.94 | 87000 |
| 1728402900 | 2.98 | 0.1 | 3.47 | 2.88 | 3.02 | 2.84 | 28000 |
| 1728316500 | 2.88 | -0.02 | -0.69 | 2.9 | 2.94 | 2.88 | 31500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
