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 | 0.793650793651 | 2.52 | 2.84 | 2.32 | 216600 | 2.59698061 | DE |
| 4 | 0.83 | 48.5380116959 | 1.71 | 2.84 | 1.7 | 168150 | 2.34457627 | DE |
| 12 | 0.52 | 25.7425742574 | 2.02 | 2.84 | 1.69 | 87245 | 2.210794 | DE |
| 26 | 0.96 | 60.7594936709 | 1.58 | 2.84 | 1.43 | 62100 | 2.07447385 | DE |
| 52 | 1.495 | 143.062200957 | 1.045 | 2.84 | 0.725 | 62575 | 1.80938755 | DE |
| 156 | 0.815 | 47.2463768116 | 1.725 | 2.84 | 0.725 | 52115 | 1.74996252 | DE |
| 260 | 0.815 | 47.2463768116 | 1.725 | 2.84 | 0.725 | 52115 | 1.74996252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739897700 | 2.66 | 0.1 | 3.91 | 2.5 | 2.68 | 2.5 | 127500 |
| 1739811300 | 2.56 | -0.02 | -0.78 | 2.6 | 2.6 | 2.48 | 94500 |
| 1739552100 | 2.58 | -0.1 | -3.73 | 2.72 | 2.84 | 2.56 | 195000 |
| 1739465700 | 2.68 | 0.12 | 4.69 | 2.58 | 2.7799999 | 2.58 | 195000 |
| 1739379300 | 2.56 | 0.12 | 4.92 | 2.52 | 2.8 | 2.32 | 471000 |
| 1739292900 | 2.44 | 0.22 | 9.91 | 2.22 | 2.44 | 2.12 | 267000 |
| 1739206500 | 2.22 | -0.08 | -3.48 | 2.36 | 2.38 | 2.18 | 118500 |
| 1738947300 | 2.3 | -0.08 | -3.36 | 2.38 | 2.4 | 2.24 | 63000 |
| 1738860900 | 2.38 | 0.12 | 5.31 | 2.2599999 | 2.42 | 2.2599999 | 79500 |
| 1738774500 | 2.2599999 | -0.22 | -8.87 | 2.46 | 2.48 | 2.22 | 213000 |
| 1738688100 | 2.48 | -0.06 | -2.36 | 2.58 | 2.6 | 2.42 | 156000 |
| 1738601700 | 2.54 | 0.18 | 7.63 | 2.3 | 2.7799999 | 2.3 | 244500 |
| 1738342500 | 2.36 | 0.28 | 13.46 | 2.12 | 2.4 | 2.08 | 243000 |
| 1738256100 | 2.08 | 0.14 | 7.22 | 1.97 | 2.14 | 1.97 | 205500 |
| 1738169700 | 1.94 | -0.08 | -3.96 | 2 | 2.06 | 1.94 | 66000 |
| 1738083300 | 2.02 | 0.12 | 6.32 | 1.89 | 2.04 | 1.88 | 127500 |
| 1737996900 | 1.9 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 21000 |
| 1737737700 | 1.9 | -0.02 | -1.04 | 1.96 | 1.96 | 1.85 | 136500 |
| 1737651300 | 1.92 | 0.22 | 12.94 | 1.77 | 2.04 | 1.74 | 328500 |
| 1737564900 | 1.7 | -0.03 | -1.73 | 1.71 | 1.73 | 1.7 | 10500 |
| 1737478500 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.72 | 6000 |
| 1737392100 | 1.74 | 0 | 0.00 | 1.73 | 1.74 | 1.7 | 16500 |
| 1737132900 | 1.74 | 0.05 | 2.96 | 1.73 | 1.75 | 1.73 | 16500 |
| 1737046500 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 6000 |
| 1736960100 | 1.69 | 0 | 0.00 | 1.71 | 1.72 | 1.69 | 9000 |
| 1736873700 | 1.69 | -0.02 | -1.17 | 1.7 | 1.72 | 1.69 | 7500 |
| 1736787300 | 1.71 | -0.01 | -0.58 | 1.71 | 1.71 | 1.71 | 1500 |
| 1736528100 | 1.72 | -0.04 | -2.27 | 1.75 | 1.75 | 1.72 | 15000 |
| 1736441700 | 1.76 | -0.05 | -2.76 | 1.71 | 1.76 | 1.71 | 21000 |
| 1736355300 | 1.81 | -0.01 | -0.55 | 1.83 | 1.83 | 1.79 | 24000 |
| 1736268900 | 1.82 | 0.04 | 2.25 | 1.8 | 1.82 | 1.8 | 4500 |
| 1736182500 | 1.78 | 0.01 | 0.56 | 1.77 | 1.8 | 1.77 | 10500 |
| 1735923300 | 1.77 | -0.06 | -3.28 | 1.81 | 1.82 | 1.75 | 45000 |
| 1735836900 | 1.83 | 0.01 | 0.55 | 1.8 | 1.83 | 1.8 | 13500 |
| 1735577700 | 1.82 | -0.01 | -0.55 | 1.84 | 1.84 | 1.82 | 7500 |
| 1735318500 | 1.83 | 0.05 | 2.81 | 1.83 | 1.83 | 1.8 | 9000 |
| 1734972900 | 1.78 | 0.01 | 0.56 | 1.75 | 1.84 | 1.75 | 16500 |
| 1734713700 | 1.77 | 0.02 | 1.14 | 1.82 | 1.82 | 1.75 | 10500 |
| 1734627300 | 1.75 | -0.05 | -2.78 | 1.79 | 1.79 | 1.75 | 28500 |
| 1734540900 | 1.8 | -0.03 | -1.64 | 1.81 | 1.83 | 1.8 | 46500 |
| 1734454500 | 1.83 | -0.07 | -3.68 | 1.88 | 1.88 | 1.8 | 88500 |
| 1734368100 | 1.9 | 0.01 | 0.53 | 1.95 | 1.95 | 1.89 | 28500 |
| 1734108900 | 1.89 | 0.06 | 3.28 | 1.8 | 1.91 | 1.74 | 97500 |
| 1734022500 | 1.83 | -0.07 | -3.68 | 1.87 | 1.87 | 1.79 | 94500 |
| 1733936100 | 1.9 | -0.02 | -1.04 | 1.92 | 1.92 | 1.88 | 25500 |
| 1733849700 | 1.92 | -0.03 | -1.54 | 1.92 | 1.92 | 1.92 | 3000 |
| 1733763300 | 1.95 | -0.02 | -1.02 | 1.97 | 1.98 | 1.93 | 30000 |
| 1733504100 | 1.97 | -0.01 | -0.51 | 1.98 | 2 | 1.96 | 18000 |
| 1733417700 | 1.98 | -0.06 | -2.94 | 2 | 2.08 | 1.98 | 82500 |
| 1733331300 | 2.04 | 0.04 | 2.00 | 1.99 | 2.04 | 1.92 | 82500 |
| 1733244900 | 2 | 0.08 | 4.17 | 1.94 | 2.1 | 1.94 | 276000 |
| 1733158500 | 1.92 | 0.11 | 6.08 | 1.83 | 2 | 1.81 | 93000 |
| 1732899300 | 1.81 | -0.08 | -4.23 | 1.9 | 1.9 | 1.8 | 42000 |
| 1732812900 | 1.89 | -0.07 | -3.57 | 1.94 | 1.95 | 1.89 | 73500 |
| 1732726500 | 1.96 | -0.06 | -2.97 | 2.02 | 2.04 | 1.96 | 85500 |
| 1732640100 | 2.02 | 0 | 0.00 | 2.06 | 2.14 | 1.96 | 175500 |
| 1732553700 | 2.02 | 0.18 | 9.78 | 1.88 | 2.06 | 1.86 | 285000 |
| 1732294500 | 1.84 | 0.03 | 1.66 | 1.83 | 1.98 | 1.76 | 232500 |
| 1732208100 | 1.81 | -0.03 | -1.63 | 1.87 | 2.18 | 1.74 | 504000 |
| 1732121700 | 1.84 | 0.34 | 22.67 | 1.53 | 1.87 | 1.53 | 358500 |
| 1732035300 | 1.5 | -0.06 | -3.85 | 1.57 | 1.57 | 1.43 | 46500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
