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 | 0.03 | 1.51515151515 | 1.98 | 2.03 | 1.98 | 2378 | 2.01664269 | DE |
| 4 | 0.015 | 0.751879699248 | 1.995 | 2.03 | 1.925 | 3773 | 1.99127108 | DE |
| 12 | -0.25 | -11.0619469027 | 2.26 | 2.29 | 1.87 | 2872 | 2.00269343 | DE |
| 26 | -0.05 | -2.42718446602 | 2.06 | 2.33 | 1.87 | 2127 | 2.0920384 | DE |
| 52 | -0.11 | -5.18867924528 | 2.12 | 2.33 | 1.87 | 1955 | 2.09879954 | DE |
| 156 | -0.11 | -5.18867924528 | 2.12 | 2.33 | 1.87 | 1955 | 2.09879954 | DE |
| 260 | -0.11 | -5.18867924528 | 2.12 | 2.33 | 1.87 | 1955 | 2.09879954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.0099999 | 2 | 632 |
| 1736443800 | 2 | 0 | 0.25 | 2 | 2.0099999 | 2 | 3499 |
| 1736357400 | 1.995 | -0.04 | -1.72 | 2 | 2 | 1.995 | 1315 |
| 1736271000 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2 | 2329 |
| 1736184600 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0299999 | 1.98 | 3965 |
| 1735925400 | 2.02 | 0 | 0.00 | 1.98 | 2.02 | 1.98 | 781 |
| 1735839000 | 2.02 | 0.01 | 0.50 | 2 | 2.0299999 | 1.96 | 10044 |
| 1735666200 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0099999 | 97 |
| 1735579800 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.0099999 | 1.98 | 3733 |
| 1735320600 | 1.98 | 0 | 0.00 | 1.99 | 1.99 | 1.98 | 2339 |
| 1735061400 | 1.98 | 0.01 | 0.51 | 1.99 | 2 | 1.98 | 1241 |
| 1734975000 | 1.97 | 0 | 0.00 | 1.975 | 1.98 | 1.97 | 1799 |
| 1734715800 | 1.97 | -0.01 | -0.51 | 1.985 | 1.995 | 1.97 | 2564 |
| 1734629400 | 1.98 | 0.01 | 0.51 | 1.995 | 2 | 1.97 | 8842 |
| 1734543000 | 1.97 | -0.01 | -0.51 | 1.98 | 1.98 | 1.97 | 952 |
| 1734456600 | 1.98 | 0 | 0.00 | 1.975 | 1.98 | 1.925 | 13295 |
| 1734370200 | 1.98 | 0.03 | 1.54 | 1.96 | 1.98 | 1.955 | 1479 |
| 1734111000 | 1.95 | -0.05 | -2.26 | 1.995 | 1.995 | 1.93 | 5872 |
| 1734024600 | 1.995 | 0.02 | 0.76 | 1.975 | 1.995 | 1.975 | 1075 |
| 1733938200 | 1.98 | 0.03 | 1.54 | 1.98 | 1.98 | 1.975 | 2365 |
| 1733851800 | 1.95 | -0.03 | -1.52 | 2 | 2 | 1.95 | 3728 |
| 1733765400 | 1.98 | -0.04 | -1.98 | 2 | 2 | 1.98 | 2589 |
| 1733506200 | 2.02 | 0.04 | 2.28 | 1.99 | 2.02 | 1.985 | 2506 |
| 1733419800 | 1.975 | 0.01 | 0.25 | 1.97 | 1.975 | 1.97 | 499 |
| 1733333400 | 1.97 | 0.02 | 1.03 | 1.985 | 1.985 | 1.96 | 1782 |
| 1733247000 | 1.95 | -0.01 | -0.51 | 1.98 | 1.98 | 1.95 | 1683 |
| 1733160600 | 1.96 | -0.02 | -1.01 | 1.985 | 1.985 | 1.96 | 1954 |
| 1732901400 | 1.98 | 0.04 | 2.33 | 1.97 | 1.98 | 1.935 | 2813 |
| 1732815000 | 1.935 | -0.01 | -0.51 | 1.97 | 1.97 | 1.93 | 2108 |
| 1732728600 | 1.945 | 0 | 0.00 | 1.945 | 1.96 | 1.945 | 626 |
| 1732642200 | 1.945 | -0.03 | -1.27 | 1.965 | 1.965 | 1.94 | 372 |
| 1732555800 | 1.97 | 0 | 0.00 | 1.975 | 1.975 | 1.925 | 5175 |
| 1732296600 | 1.97 | 0.05 | 2.60 | 1.95 | 1.97 | 1.93 | 2338 |
| 1732210200 | 1.92 | 0 | 0.26 | 1.91 | 1.945 | 1.91 | 567 |
| 1732123800 | 1.915 | -0.03 | -1.29 | 1.94 | 1.94 | 1.915 | 2306 |
| 1732037400 | 1.94 | -0.03 | -1.52 | 1.9 | 1.97 | 1.87 | 11738 |
| 1731951000 | 1.97 | 0.05 | 2.60 | 1.92 | 1.97 | 1.91 | 4819 |
| 1731691800 | 1.92 | -0.04 | -2.04 | 1.98 | 1.98 | 1.91 | 6735 |
| 1731605400 | 1.96 | 0 | 0.00 | 1.97 | 1.97 | 1.96 | 1176 |
| 1731519000 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1731432600 | 1.96 | -0.12 | -5.77 | 2.06 | 2.1 | 1.96 | 13652 |
| 1731346200 | 2.08 | 0 | 0.00 | 2.08 | 2.1 | 2.08 | 1074 |
| 1731087000 | 2.08 | -0.04 | -1.89 | 2.12 | 2.14 | 2.07 | 4386 |
| 1731000600 | 2.12 | -0.07 | -3.20 | 2.19 | 2.19 | 2.12 | 3434 |
| 1730914200 | 2.19 | 0.02 | 0.92 | 2.2 | 2.2 | 2.19 | 794 |
| 1730827800 | 2.17 | -0.03 | -1.36 | 2.18 | 2.18 | 2.16 | 2628 |
| 1730741400 | 2.2 | 0 | 0.00 | 2.2 | 2.22 | 2.2 | 696 |
| 1730482200 | 2.2 | -0.01 | -0.45 | 2.2 | 2.22 | 2.2 | 852 |
| 1730395800 | 2.21 | 0 | 0.00 | 2.22 | 2.23 | 2.21 | 404 |
| 1730309400 | 2.21 | -0.02 | -0.90 | 2.2 | 2.21 | 2.2 | 1617 |
| 1730223000 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.22 | 546 |
| 1730136600 | 2.23 | 0.02 | 0.90 | 2.24 | 2.24 | 2.21 | 598 |
| 1729873800 | 2.21 | -0.01 | -0.45 | 2.2 | 2.23 | 2.2 | 658 |
| 1729787400 | 2.22 | -0.04 | -1.77 | 2.25 | 2.25 | 2.2 | 3137 |
| 1729701000 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 72 |
| 1729614600 | 2.25 | -0.04 | -1.75 | 2.25 | 2.2799999 | 2.25 | 1546 |
| 1729528200 | 2.29 | 0.03 | 1.33 | 2.29 | 2.29 | 2.25 | 1619 |
| 1729269000 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 43 |
| 1729182600 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.27 | 2.2599999 | 581 |
| 1729096200 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 116 |
| 1729009800 | 2.27 | 0 | 0.00 | 2.2599999 | 2.27 | 2.22 | 2192 |
| 1728923400 | 2.27 | 0.02 | 0.89 | 2.2599999 | 2.27 | 2.2599999 | 561 |
| 1728664200 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.27 | 2.25 | 1124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
