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 | -0.25 | -9.3984962406 | 2.66 | 2.74 | 2.374 | 1019578 | 2.65364669 | DE |
| 4 | -0.21 | -8.01526717557 | 2.62 | 2.768 | 2.374 | 707644 | 2.64558239 | DE |
| 12 | -0.39 | -13.9285714286 | 2.8 | 2.872 | 2.374 | 778059 | 2.64008527 | DE |
| 26 | -0.49 | -16.8965517241 | 2.9 | 2.954 | 2.374 | 738742 | 2.73265224 | DE |
| 52 | -0.916 | -27.5405892965 | 3.326 | 3.326 | 2.374 | 847809 | 2.81421189 | DE |
| 156 | -0.7 | -22.5080385852 | 3.11 | 4.244 | 2.044 | 668170 | 2.93027775 | DE |
| 260 | -0.256 | -9.60240060015 | 2.666 | 4.244 | 1.376 | 806245 | 2.75780434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726847700 | 2.63 | -0.04 | -1.50 | 2.666 | 2.67 | 2.612 | 2014125 |
| 1726761300 | 2.67 | 0.02 | 0.60 | 2.68 | 2.682 | 2.66 | 958318 |
| 1726674900 | 2.654 | -0.02 | -0.90 | 2.674 | 2.68 | 2.65 | 534610 |
| 1726588500 | 2.678 | 0.02 | 0.60 | 2.666 | 2.74 | 2.652 | 1154881 |
| 1726502100 | 2.662 | 0 | 0.00 | 2.66 | 2.67 | 2.65 | 435954 |
| 1726242900 | 2.662 | 0.05 | 1.99 | 2.626 | 2.672 | 2.626 | 641890 |
| 1726156500 | 2.61 | -0 | -0.15 | 2.632 | 2.642 | 2.61 | 502739 |
| 1726070100 | 2.614 | 0.02 | 0.77 | 2.59 | 2.626 | 2.59 | 449104 |
| 1725983700 | 2.594 | -0.02 | -0.77 | 2.61 | 2.642 | 2.59 | 455851 |
| 1725897300 | 2.614 | -0 | -0.15 | 2.638 | 2.656 | 2.61 | 464850 |
| 1725638100 | 2.618 | -0.02 | -0.91 | 2.65 | 2.65 | 2.612 | 567287 |
| 1725551700 | 2.642 | 0.01 | 0.23 | 2.63 | 2.664 | 2.62 | 328374 |
| 1725465300 | 2.636 | -0.01 | -0.45 | 2.64 | 2.7679999 | 2.618 | 1285322 |
| 1725378900 | 2.648 | -0.04 | -1.41 | 2.682 | 2.702 | 2.636 | 867225 |
| 1725292500 | 2.686 | 0 | 0.15 | 2.69 | 2.724 | 2.66 | 1021616 |
| 1725033300 | 2.682 | 0.03 | 0.98 | 2.658 | 2.684 | 2.65 | 853102 |
| 1724946900 | 2.656 | 0.03 | 1.07 | 2.65 | 2.656 | 2.63 | 332424 |
| 1724860500 | 2.628 | 0.01 | 0.38 | 2.628 | 2.644 | 2.622 | 328976 |
| 1724774100 | 2.618 | -0.01 | -0.23 | 2.628 | 2.652 | 2.618 | 623130 |
| 1724687700 | 2.624 | 0.01 | 0.54 | 2.62 | 2.632 | 2.614 | 333101 |
| 1724428500 | 2.61 | 0.04 | 1.56 | 2.57 | 2.612 | 2.57 | 488946 |
| 1724342100 | 2.57 | -0 | -0.08 | 2.582 | 2.592 | 2.564 | 340537 |
| 1724255700 | 2.572 | 0.03 | 1.02 | 2.556 | 2.584 | 2.548 | 434422 |
| 1724169300 | 2.546 | -0.02 | -0.78 | 2.574 | 2.58 | 2.5379999 | 443157 |
| 1724082900 | 2.566 | 0.04 | 1.58 | 2.55 | 2.57 | 2.5379999 | 503127 |
| 1723823700 | 2.5259999 | 0.01 | 0.40 | 2.566 | 2.566 | 2.512 | 413206 |
| 1723650900 | 2.516 | 0.01 | 0.56 | 2.524 | 2.5339999 | 2.478 | 571500 |
| 1723564500 | 2.5019999 | -0.01 | -0.40 | 2.5019999 | 2.5179999 | 2.482 | 321388 |
| 1723478100 | 2.512 | -0 | -0.16 | 2.528 | 2.54 | 2.5019999 | 615555 |
| 1723218900 | 2.516 | 0.01 | 0.48 | 2.5099999 | 2.532 | 2.496 | 373540 |
| 1723132500 | 2.504 | -0.01 | -0.56 | 2.5099999 | 2.5219999 | 2.482 | 454472 |
| 1723046100 | 2.5179999 | 0.02 | 0.80 | 2.508 | 2.5299999 | 2.48 | 1015475 |
| 1722959700 | 2.498 | -0.02 | -0.64 | 2.528 | 2.528 | 2.484 | 686786 |
| 1722873300 | 2.5139999 | -0.02 | -0.79 | 2.486 | 2.52 | 2.434 | 1524661 |
| 1722614100 | 2.5339999 | -0.02 | -0.78 | 2.54 | 2.576 | 2.52 | 872861 |
| 1722527700 | 2.554 | -0 | -0.08 | 2.532 | 2.588 | 2.532 | 632537 |
| 1722441300 | 2.556 | -0 | -0.08 | 2.5059999 | 2.606 | 2.5059999 | 931874 |
| 1722354900 | 2.558 | 0 | 0.16 | 2.55 | 2.574 | 2.494 | 2402562 |
| 1722268500 | 2.554 | -0.15 | -5.62 | 2.716 | 2.718 | 2.54 | 2133053 |
| 1722009300 | 2.706 | 0.09 | 3.28 | 2.638 | 2.72 | 2.63 | 859931 |
| 1721922900 | 2.62 | -0.05 | -1.87 | 2.664 | 2.664 | 2.59 | 1080933 |
| 1721836500 | 2.67 | -0.01 | -0.52 | 2.686 | 2.692 | 2.66 | 367683 |
| 1721750100 | 2.684 | -0.04 | -1.47 | 2.74 | 2.74 | 2.684 | 419530 |
| 1721663700 | 2.724 | 0.01 | 0.52 | 2.708 | 2.742 | 2.7 | 518577 |
| 1721404500 | 2.71 | -0.04 | -1.53 | 2.75 | 2.758 | 2.7 | 512088 |
| 1721318100 | 2.7519999 | 0.03 | 1.03 | 2.726 | 2.766 | 2.706 | 862179 |
| 1721231700 | 2.724 | 0.04 | 1.34 | 2.688 | 2.732 | 2.682 | 774495 |
| 1721145300 | 2.688 | 0.01 | 0.30 | 2.682 | 2.696 | 2.666 | 531230 |
| 1721058900 | 2.68 | -0.03 | -1.25 | 2.704 | 2.716 | 2.672 | 843281 |
| 1720799700 | 2.714 | 0.01 | 0.22 | 2.704 | 2.74 | 2.702 | 570888 |
| 1720713300 | 2.708 | 0 | 0.15 | 2.7 | 2.718 | 2.67 | 1191776 |
| 1720626900 | 2.704 | -0.13 | -4.72 | 2.8 | 2.808 | 2.686 | 4545847 |
| 1720540500 | 2.838 | 0.01 | 0.42 | 2.828 | 2.856 | 2.824 | 497368 |
| 1720454100 | 2.826 | -0.03 | -0.91 | 2.872 | 2.872 | 2.814 | 572198 |
| 1720194900 | 2.852 | -0 | -0.14 | 2.862 | 2.872 | 2.84 | 335033 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
