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 | 0.078 | 2.80373831776 | 2.782 | 2.87 | 2.77 | 584672 | 2.80978319 | DE |
| 4 | -0.01 | -0.348432055749 | 2.87 | 2.9 | 2.692 | 644434 | 2.80200303 | DE |
| 12 | 0 | 0 | 2.86 | 2.954 | 2.648 | 713712 | 2.81136117 | DE |
| 26 | -0.026 | -0.900900900901 | 2.886 | 3.296 | 2.648 | 856823 | 2.91112056 | DE |
| 52 | -0.966 | -25.2483010978 | 3.826 | 3.88 | 2.486 | 773914 | 2.94798726 | DE |
| 156 | -0.59 | -17.1014492754 | 3.45 | 4.244 | 2.044 | 661151 | 2.97759844 | DE |
| 260 | 0.176 | 6.55737704918 | 2.684 | 4.244 | 1.376 | 815270 | 2.76203042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720108500 | 2.856 | 0.03 | 0.92 | 2.828 | 2.868 | 2.826 | 297835 |
| 1720022100 | 2.83 | 0.02 | 0.57 | 2.824 | 2.87 | 2.806 | 682728 |
| 1719935700 | 2.814 | 0.01 | 0.29 | 2.808 | 2.83 | 2.7879999 | 461810 |
| 1719849300 | 2.806 | 0.03 | 1.01 | 2.8 | 2.85 | 2.79 | 667515 |
| 1719590100 | 2.778 | -0.03 | -0.93 | 2.792 | 2.806 | 2.77 | 261451 |
| 1719503700 | 2.804 | 0 | 0.14 | 2.782 | 2.818 | 2.782 | 849856 |
| 1719417300 | 2.8 | -0.03 | -1.13 | 2.836 | 2.836 | 2.77 | 526573 |
| 1719330900 | 2.832 | -0.05 | -1.80 | 2.86 | 2.876 | 2.814 | 779708 |
| 1719244500 | 2.884 | 0.06 | 2.05 | 2.83 | 2.898 | 2.828 | 821836 |
| 1718985300 | 2.826 | 0.02 | 0.71 | 2.8 | 2.826 | 2.8 | 595255 |
| 1718898900 | 2.806 | 0.04 | 1.37 | 2.7839999 | 2.83 | 2.7679999 | 694804 |
| 1718812500 | 2.7679999 | 0 | 0.07 | 2.778 | 2.782 | 2.754 | 316862 |
| 1718726100 | 2.766 | 0.01 | 0.51 | 2.7679999 | 2.77 | 2.746 | 314147 |
| 1718639700 | 2.7519999 | 0.03 | 1.25 | 2.732 | 2.758 | 2.702 | 531978 |
| 1718380500 | 2.718 | -0.04 | -1.31 | 2.754 | 2.766 | 2.692 | 752811 |
| 1718294100 | 2.754 | -0.05 | -1.85 | 2.796 | 2.802 | 2.74 | 452535 |
| 1718207700 | 2.806 | 0.03 | 1.01 | 2.792 | 2.812 | 2.7759999 | 313106 |
| 1718121300 | 2.778 | 0.01 | 0.43 | 2.778 | 2.794 | 2.754 | 780164 |
| 1718034900 | 2.766 | -0.08 | -2.88 | 2.77 | 2.77 | 2.748 | 1608019 |
| 1717775700 | 2.848 | -0.01 | -0.49 | 2.864 | 2.9 | 2.844 | 654311 |
| 1717689300 | 2.862 | 0.01 | 0.21 | 2.87 | 2.87 | 2.836 | 823220 |
| 1717602900 | 2.856 | -0.01 | -0.28 | 2.874 | 2.892 | 2.832 | 507217 |
| 1717516500 | 2.864 | 0.01 | 0.28 | 2.836 | 2.9 | 2.83 | 1106892 |
| 1717430100 | 2.856 | 0.03 | 0.92 | 2.844 | 2.866 | 2.82 | 517302 |
| 1717170900 | 2.83 | 0.01 | 0.50 | 2.808 | 2.836 | 2.798 | 500542 |
| 1717084500 | 2.816 | 0.01 | 0.50 | 2.8 | 2.816 | 2.792 | 280985 |
| 1716998100 | 2.802 | -0.01 | -0.36 | 2.802 | 2.85 | 2.8 | 609010 |
| 1716911700 | 2.812 | -0.03 | -1.06 | 2.858 | 2.858 | 2.794 | 612328 |
| 1716825300 | 2.842 | 0.05 | 1.72 | 2.7799999 | 2.842 | 2.7719999 | 284332 |
| 1716566100 | 2.794 | 0.01 | 0.22 | 2.7799999 | 2.8 | 2.7639999 | 429943 |
| 1716479700 | 2.7879999 | -0.03 | -0.99 | 2.806 | 2.834 | 2.7839999 | 491335 |
| 1716393300 | 2.816 | -0.04 | -1.26 | 2.844 | 2.848 | 2.806 | 475309 |
| 1716306900 | 2.852 | -0.03 | -0.97 | 2.862 | 2.866 | 2.842 | 205870 |
| 1716220500 | 2.88 | 0.02 | 0.56 | 2.876 | 2.882 | 2.86 | 693836 |
| 1715961300 | 2.864 | 0.02 | 0.56 | 2.87 | 2.888 | 2.846 | 469672 |
| 1715874900 | 2.848 | -0.01 | -0.28 | 2.86 | 2.866 | 2.84 | 635088 |
| 1715788500 | 2.856 | 0.01 | 0.35 | 2.832 | 2.882 | 2.826 | 669822 |
| 1715702100 | 2.846 | -0.02 | -0.63 | 2.856 | 2.862 | 2.826 | 896276 |
| 1715615700 | 2.864 | -0.05 | -1.65 | 2.936 | 2.952 | 2.864 | 917253 |
| 1715356500 | 2.912 | 0.04 | 1.46 | 2.87 | 2.954 | 2.87 | 3313461 |
| 1715270100 | 2.87 | 0.03 | 1.06 | 2.856 | 2.926 | 2.842 | 1275305 |
| 1715183700 | 2.84 | -0 | -0.14 | 2.844 | 2.844 | 2.816 | 626216 |
| 1715097300 | 2.844 | 0.03 | 0.92 | 2.824 | 2.85 | 2.82 | 564423 |
| 1715010900 | 2.818 | 0.04 | 1.59 | 2.7839999 | 2.83 | 2.774 | 478789 |
| 1714751700 | 2.774 | 0.02 | 0.65 | 2.7759999 | 2.808 | 2.7639999 | 825259 |
| 1714665300 | 2.7559999 | 0.01 | 0.36 | 2.74 | 2.7719999 | 2.738 | 535004 |
| 1714492500 | 2.746 | -0.04 | -1.44 | 2.782 | 2.7839999 | 2.744 | 604748 |
| 1714406100 | 2.786 | 0.06 | 2.28 | 2.718 | 2.822 | 2.718 | 1149306 |
| 1714146900 | 2.724 | 0.07 | 2.48 | 2.654 | 2.732 | 2.654 | 528789 |
| 1714060500 | 2.658 | -0.04 | -1.41 | 2.698 | 2.71 | 2.648 | 1025595 |
| 1713974100 | 2.696 | -0.02 | -0.74 | 2.736 | 2.736 | 2.692 | 804172 |
| 1713887700 | 2.716 | -0 | -0.07 | 2.742 | 2.744 | 2.712 | 708124 |
| 1713801300 | 2.718 | -0.08 | -2.86 | 2.74 | 2.754 | 2.71 | 846143 |
| 1713542100 | 2.798 | -0.01 | -0.29 | 2.7799999 | 2.806 | 2.762 | 609457 |
| 1713455700 | 2.806 | 0.03 | 0.94 | 2.794 | 2.812 | 2.774 | 581465 |
| 1713369300 | 2.7799999 | 0.02 | 0.87 | 2.77 | 2.818 | 2.7639999 | 620688 |
| 1713282900 | 2.7559999 | -0.07 | -2.55 | 2.82 | 2.826 | 2.732 | 1623598 |
| 1713196500 | 2.828 | -0.01 | -0.49 | 2.848 | 2.876 | 2.82 | 888276 |
| 1712937300 | 2.842 | 0.01 | 0.21 | 2.864 | 2.898 | 2.826 | 636739 |
| 1712850900 | 2.836 | -0.02 | -0.84 | 2.86 | 2.878 | 2.822 | 671730 |
| 1712764500 | 2.86 | -0.03 | -0.97 | 2.882 | 2.906 | 2.83 | 642139 |
| 1712678100 | 2.888 | -0.01 | -0.35 | 2.898 | 2.922 | 2.868 | 649678 |
| 1712591700 | 2.898 | 0.01 | 0.42 | 2.886 | 2.928 | 2.88 | 645805 |
| 1712332500 | 2.886 | -0.01 | -0.28 | 2.87 | 2.896 | 2.85 | 587246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
