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 | 0.122 | 6.18661257606 | 1.972 | 2.094 | 1.972 | 1312152 | 2.0562071 | DE |
| 4 | 0.101 | 5.06773707978 | 1.993 | 2.094 | 1.94 | 1459432 | 2.0194794 | DE |
| 12 | 0.169 | 8.77922077922 | 1.925 | 2.094 | 1.759 | 1572916 | 1.94968378 | DE |
| 26 | 0.354 | 20.3448275862 | 1.74 | 2.094 | 1.727 | 2600516 | 1.91002744 | DE |
| 52 | 0.293 | 16.2687395891 | 1.801 | 2.13 | 1.706 | 2243860 | 1.90095379 | DE |
| 156 | -0.4 | -16.0384923817 | 2.494 | 2.912 | 1.265 | 1858253 | 1.95043634 | DE |
| 260 | -0.596 | -22.156133829 | 2.69 | 3.126 | 1.265 | 1937757 | 2.12711829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729266900 | 2.088 | 0.01 | 0.68 | 2.078 | 2.094 | 2.064 | 1455800 |
| 1729180500 | 2.074 | -0 | -0.19 | 2.084 | 2.09 | 2.072 | 1075623 |
| 1729094100 | 2.078 | 0.01 | 0.48 | 2.054 | 2.084 | 2.04 | 1102145 |
| 1729007700 | 2.068 | 0.03 | 1.37 | 2.04 | 2.076 | 2.0339999 | 1787328 |
| 1728921300 | 2.04 | 0.02 | 0.99 | 2.0219999 | 2.04 | 2.0139999 | 1487316 |
| 1728662100 | 2.02 | 0.04 | 1.81 | 1.972 | 2.02 | 1.972 | 1108348 |
| 1728575700 | 1.984 | 0.01 | 0.40 | 1.982 | 1.99 | 1.964 | 904347 |
| 1728489300 | 1.976 | 0.01 | 0.30 | 1.98 | 1.983 | 1.963 | 1062962 |
| 1728402900 | 1.97 | -0.01 | -0.40 | 1.957 | 1.971 | 1.957 | 425386 |
| 1728316500 | 1.978 | 0.01 | 0.41 | 1.978 | 1.989 | 1.957 | 1036336 |
| 1728057300 | 1.97 | -0 | -0.05 | 1.956 | 1.993 | 1.94 | 1762177 |
| 1727970900 | 1.971 | -0.06 | -3.10 | 2.024 | 2.0379999 | 1.97 | 2231874 |
| 1727884500 | 2.0339999 | -0.02 | -0.78 | 2.052 | 2.052 | 2.02 | 2043910 |
| 1727798100 | 2.05 | 0.02 | 0.89 | 2.042 | 2.058 | 2.032 | 1570810 |
| 1727711700 | 2.032 | -0.01 | -0.39 | 2.04 | 2.046 | 2.016 | 1439499 |
| 1727452500 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.05 | 2.016 | 1818373 |
| 1727366100 | 2.0299999 | 0.01 | 0.30 | 2.0379999 | 2.048 | 2.0179999 | 1430782 |
| 1727279700 | 2.024 | -0 | -0.10 | 2.0099999 | 2.0299999 | 2.0099999 | 848242 |
| 1727193300 | 2.0259999 | 0 | 0.10 | 2.0219999 | 2.0299999 | 2 | 1476497 |
| 1727106900 | 2.024 | 0.03 | 1.71 | 1.99 | 2.0259999 | 1.986 | 2065045 |
| 1726847700 | 1.99 | 0 | 0.20 | 1.993 | 1.995 | 1.979 | 2511638 |
| 1726761300 | 1.986 | -0.03 | -1.68 | 2.012 | 2.028 | 1.976 | 2980553 |
| 1726674900 | 2.02 | 0.02 | 0.80 | 2.016 | 2.02 | 1.994 | 1496975 |
| 1726588500 | 2.004 | -0 | -0.10 | 2.02 | 2.02 | 2 | 1180584 |
| 1726502100 | 2.0059999 | 0.01 | 0.55 | 2.0019999 | 2.0179999 | 2 | 1553112 |
| 1726242900 | 1.995 | 0.01 | 0.71 | 1.978 | 2.0099999 | 1.978 | 1729361 |
| 1726156500 | 1.981 | -0.01 | -0.40 | 2 | 2.0059999 | 1.977 | 1201780 |
| 1726070100 | 1.989 | -0.01 | -0.65 | 1.999 | 2.0099999 | 1.977 | 1468892 |
| 1725983700 | 2.0019999 | 0 | 0.20 | 2 | 2.028 | 1.991 | 2299777 |
| 1725897300 | 1.998 | 0.03 | 1.42 | 1.99 | 2.012 | 1.972 | 3189142 |
| 1725638100 | 1.97 | -0.01 | -0.45 | 1.979 | 1.993 | 1.968 | 2024368 |
| 1725551700 | 1.979 | 0.02 | 0.92 | 1.95 | 1.979 | 1.95 | 1551885 |
| 1725465300 | 1.961 | 0.02 | 0.82 | 1.915 | 1.966 | 1.915 | 1977059 |
| 1725378900 | 1.945 | -0.01 | -0.56 | 1.958 | 1.958 | 1.933 | 1270937 |
| 1725292500 | 1.956 | 0 | 0.05 | 1.957 | 1.96 | 1.942 | 915607 |
| 1725033300 | 1.955 | 0.02 | 0.98 | 1.934 | 1.958 | 1.934 | 1767926 |
| 1724946900 | 1.936 | -0.02 | -1.02 | 1.963 | 1.964 | 1.931 | 1016996 |
| 1724860500 | 1.956 | 0.03 | 1.56 | 1.924 | 1.958 | 1.924 | 2162576 |
| 1724774100 | 1.926 | 0 | 0.10 | 1.916 | 1.935 | 1.916 | 999522 |
| 1724687700 | 1.924 | -0.01 | -0.31 | 1.937 | 1.937 | 1.92 | 676682 |
| 1724428500 | 1.93 | 0.02 | 1.21 | 1.916 | 1.937 | 1.906 | 1498602 |
| 1724342100 | 1.907 | 0.01 | 0.26 | 1.909 | 1.916 | 1.9 | 556576 |
| 1724255700 | 1.902 | -0.01 | -0.42 | 1.902 | 1.923 | 1.9 | 974262 |
| 1724169300 | 1.91 | 0.01 | 0.32 | 1.89 | 1.914 | 1.89 | 848026 |
| 1724082900 | 1.904 | 0.03 | 1.49 | 1.874 | 1.914 | 1.874 | 1393786 |
| 1723823700 | 1.876 | 0.01 | 0.81 | 1.861 | 1.885 | 1.861 | 1292839 |
| 1723650900 | 1.861 | -0 | -0.05 | 1.867 | 1.874 | 1.852 | 1016574 |
| 1723564500 | 1.862 | 0.02 | 0.98 | 1.85 | 1.864 | 1.845 | 1543642 |
| 1723478100 | 1.844 | 0.01 | 0.49 | 1.827 | 1.85 | 1.827 | 965826 |
| 1723218900 | 1.835 | -0 | -0.11 | 1.846 | 1.855 | 1.829 | 679065 |
| 1723132500 | 1.837 | 0 | 0.22 | 1.832 | 1.839 | 1.808 | 2025050 |
| 1723046100 | 1.833 | 0.03 | 1.44 | 1.833 | 1.842 | 1.808 | 1241316 |
| 1722959700 | 1.807 | 0.02 | 1.23 | 1.784 | 1.81 | 1.776 | 2035735 |
| 1722873300 | 1.785 | -0.04 | -2.19 | 1.771 | 1.805 | 1.759 | 3412115 |
| 1722614100 | 1.825 | -0.01 | -0.27 | 1.823 | 1.85 | 1.802 | 2619418 |
| 1722527700 | 1.83 | -0.05 | -2.76 | 1.882 | 1.883 | 1.825 | 3063957 |
| 1722441300 | 1.882 | -0.02 | -0.95 | 1.901 | 1.907 | 1.879 | 1684188 |
| 1722354900 | 1.9 | -0.01 | -0.47 | 1.912 | 1.915 | 1.876 | 2205226 |
| 1722268500 | 1.909 | -0.02 | -1.24 | 1.952 | 1.952 | 1.904 | 1490075 |
| 1722009300 | 1.933 | 0.01 | 0.26 | 1.925 | 1.937 | 1.902 | 1603373 |
| 1721922900 | 1.928 | 0.01 | 0.57 | 1.92 | 1.945 | 1.888 | 2193074 |
| 1721836500 | 1.917 | 0.03 | 1.64 | 1.886 | 1.928 | 1.884 | 2330124 |
| 1721750100 | 1.886 | -0.01 | -0.26 | 1.9 | 1.907 | 1.882 | 2125336 |
| 1721663700 | 1.891 | -0.09 | -4.59 | 1.9 | 1.91 | 1.879 | 4135122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
