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 | -0.1 | -6.06060606061 | 1.65 | 1.675 | 1.5 | 62371 | 1.56659303 | DE |
| 4 | -0.46 | -22.8855721393 | 2.01 | 2.07 | 1.485 | 54260 | 1.69139352 | DE |
| 12 | -0.72 | -31.718061674 | 2.27 | 2.33 | 1.485 | 39056 | 1.93608108 | DE |
| 26 | -1.64 | -51.4106583072 | 3.19 | 3.28 | 1.485 | 35268 | 2.24681389 | DE |
| 52 | -1.4 | -47.4576271186 | 2.95 | 3.64 | 1.485 | 29212 | 2.68597152 | DE |
| 156 | -5.85 | -79.0540540541 | 7.4 | 8 | 1.485 | 20682 | 3.42016439 | DE |
| 260 | -2.535 | -62.0563035496 | 4.085 | 8.9 | 1.485 | 20931 | 4.51887044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739379300 | 1.555 | 0 | 0.00 | 1.56 | 1.6 | 1.555 | 28112 |
| 1739292900 | 1.555 | 0.01 | 0.65 | 1.57 | 1.58 | 1.52 | 45846 |
| 1739206500 | 1.545 | -0.04 | -2.22 | 1.62 | 1.62 | 1.5 | 82228 |
| 1738947300 | 1.58 | -0.01 | -0.32 | 1.645 | 1.645 | 1.56 | 46489 |
| 1738860900 | 1.585 | -0.1 | -5.65 | 1.65 | 1.675 | 1.56 | 109180 |
| 1738774500 | 1.68 | 0.05 | 3.38 | 1.7 | 1.85 | 1.6399999 | 259216 |
| 1738688100 | 1.625 | -0.03 | -1.52 | 1.62 | 1.715 | 1.605 | 65722 |
| 1738601700 | 1.65 | -0.13 | -7.30 | 1.76 | 1.76 | 1.485 | 136437 |
| 1738342500 | 1.78 | -0.05 | -2.73 | 1.845 | 1.845 | 1.76 | 15685 |
| 1738256100 | 1.83 | -0.07 | -3.68 | 1.87 | 1.91 | 1.81 | 27221 |
| 1738169700 | 1.9 | 0.03 | 1.88 | 1.89 | 1.9 | 1.89 | 3600 |
| 1738083300 | 1.865 | -0.01 | -0.27 | 1.83 | 1.9 | 1.77 | 15276 |
| 1737996900 | 1.87 | 0.01 | 0.54 | 1.875 | 1.92 | 1.75 | 43134 |
| 1737737700 | 1.86 | -0.01 | -0.53 | 1.855 | 1.9 | 1.83 | 22752 |
| 1737651300 | 1.87 | -0.03 | -1.32 | 1.87 | 1.91 | 1.87 | 17916 |
| 1737564900 | 1.895 | -0.07 | -3.32 | 1.91 | 1.925 | 1.88 | 28965 |
| 1737478500 | 1.96 | 0.06 | 3.16 | 1.995 | 1.995 | 1.88 | 7207 |
| 1737392100 | 1.9 | -0.12 | -5.94 | 2 | 2 | 1.84 | 62988 |
| 1737132900 | 2.02 | 0.01 | 0.50 | 2.02 | 2.05 | 1.995 | 14518 |
| 1737046500 | 2.0099999 | -0.05 | -2.43 | 2.0099999 | 2.07 | 2.0099999 | 27407 |
| 1736960100 | 2.06 | -0.02 | -0.96 | 2.06 | 2.09 | 2.04 | 7600 |
| 1736873700 | 2.08 | -0.02 | -0.95 | 2.11 | 2.14 | 2.06 | 18055 |
| 1736787300 | 2.1 | 0.02 | 0.96 | 2.04 | 2.13 | 2.04 | 17263 |
| 1736528100 | 2.08 | -0.03 | -1.42 | 2.14 | 2.14 | 2.08 | 14871 |
| 1736441700 | 2.11 | -0.03 | -1.40 | 2.13 | 2.14 | 2.11 | 2001 |
| 1736355300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 505 |
| 1736268900 | 2.14 | 0 | 0.00 | 2.15 | 2.15 | 2.09 | 3635 |
| 1736182500 | 2.14 | 0.05 | 2.39 | 2.15 | 2.15 | 2.1 | 4032 |
| 1735923300 | 2.09 | -0.06 | -2.79 | 2.15 | 2.15 | 2.09 | 3345 |
| 1735836900 | 2.15 | 0.06 | 2.87 | 2.05 | 2.15 | 2.05 | 1059 |
| 1735577700 | 2.09 | -0.05 | -2.34 | 2.11 | 2.13 | 2.08 | 6200 |
| 1735318500 | 2.14 | 0.02 | 0.94 | 2.15 | 2.15 | 2.11 | 4516 |
| 1734972900 | 2.12 | 0.03 | 1.44 | 2.11 | 2.12 | 2.08 | 1950 |
| 1734713700 | 2.09 | -0.04 | -1.88 | 2.14 | 2.14 | 2.09 | 5908 |
| 1734627300 | 2.13 | 0.02 | 0.95 | 2.11 | 2.13 | 2.08 | 17639 |
| 1734540900 | 2.11 | 0.02 | 0.96 | 2.1 | 2.14 | 2.1 | 4696 |
| 1734454500 | 2.09 | -0.03 | -1.42 | 2.07 | 2.1 | 2.06 | 6942 |
| 1734368100 | 2.12 | -0.04 | -1.85 | 2.16 | 2.16 | 2.08 | 13975 |
| 1734108900 | 2.16 | -0.02 | -0.92 | 2.18 | 2.18 | 2.14 | 3000 |
| 1734022500 | 2.18 | 0 | 0.00 | 2.22 | 2.24 | 2.16 | 6165 |
| 1733936100 | 2.18 | 0 | 0.00 | 2.2 | 2.2799999 | 2.15 | 25420 |
| 1733849700 | 2.18 | -0.01 | -0.46 | 2.21 | 2.24 | 2.18 | 20916 |
| 1733763300 | 2.19 | 0.05 | 2.34 | 2.18 | 2.23 | 2.15 | 630933 |
| 1733504100 | 2.14 | -0.04 | -1.83 | 2.17 | 2.2 | 2.14 | 17474 |
| 1733417700 | 2.18 | 0.06 | 2.83 | 2.13 | 2.18 | 2.1 | 18799 |
| 1733331300 | 2.12 | -0.01 | -0.47 | 2.12 | 2.13 | 2.1 | 20496 |
| 1733244900 | 2.13 | 0.08 | 3.90 | 2.05 | 2.13 | 2.05 | 6962 |
| 1733158500 | 2.05 | -0.05 | -2.38 | 2.05 | 2.1 | 2.0099999 | 20596 |
| 1732899300 | 2.1 | 0.02 | 0.96 | 2.08 | 2.1 | 2.07 | 10591 |
| 1732812900 | 2.08 | -0.04 | -1.89 | 2.12 | 2.18 | 2.08 | 29147 |
| 1732726500 | 2.12 | -0.05 | -2.30 | 2.15 | 2.18 | 2.09 | 19813 |
| 1732640100 | 2.17 | 0 | 0.00 | 2.13 | 2.18 | 2.05 | 39845 |
| 1732553700 | 2.17 | -0.12 | -5.24 | 2.25 | 2.29 | 2.14 | 36039 |
| 1732294500 | 2.29 | 0 | 0.00 | 2.3 | 2.33 | 2.23 | 28858 |
| 1732208100 | 2.29 | 0.06 | 2.69 | 2.27 | 2.3 | 2.25 | 8856 |
| 1732121700 | 2.23 | 0.07 | 3.24 | 2.18 | 2.2599999 | 2.15 | 25930 |
| 1732035300 | 2.16 | 0.07 | 3.35 | 2.13 | 2.16 | 2.1 | 32090 |
| 1731948900 | 2.09 | 0.04 | 1.95 | 2.07 | 2.09 | 2.0299999 | 13668 |
| 1731689700 | 2.05 | -0.08 | -3.76 | 2.15 | 2.22 | 2.05 | 34917 |
| 1731603300 | 2.13 | -0.09 | -4.05 | 2.17 | 2.25 | 2.13 | 28014 |
| 1731516900 | 2.22 | -0.02 | -0.89 | 2.17 | 2.25 | 2.17 | 14443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
