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 | 0.06 | 2.55319148936 | 2.35 | 2.56 | 2.32 | 32013 | 2.45276947 | DE |
| 4 | -0.43 | -15.1408450704 | 2.84 | 2.925 | 2.08 | 45474 | 2.48508677 | DE |
| 12 | -0.55 | -18.5810810811 | 2.96 | 3.67 | 2.08 | 40450 | 2.89640728 | DE |
| 26 | -1.15 | -32.3033707865 | 3.56 | 4.3 | 2.08 | 52121 | 3.18028732 | DE |
| 52 | -1.29 | -34.8648648649 | 3.7 | 4.55 | 2.08 | 55506 | 3.47463052 | DE |
| 156 | -9.65 | -80.0165837479 | 12.06 | 13.18 | 1.88 | 53098 | 4.67233348 | DE |
| 260 | 0.56 | 30.2702702703 | 1.85 | 16.3 | 1.54 | 65790 | 6.93718097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2.42 | -0.07 | -2.62 | 2.485 | 2.49 | 2.38 | 50062 |
| 1721665800 | 2.485 | -0.02 | -0.60 | 2.5 | 2.515 | 2.465 | 8180 |
| 1721406600 | 2.5 | 0 | 0.00 | 2.5 | 2.56 | 2.47 | 16022 |
| 1721320200 | 2.5 | 0.13 | 5.49 | 2.42 | 2.555 | 2.4 | 59400 |
| 1721233800 | 2.37 | 0 | 0.00 | 2.35 | 2.435 | 2.32 | 26403 |
| 1721147400 | 2.37 | -0.12 | -4.82 | 2.46 | 2.475 | 2.23 | 104639 |
| 1721061000 | 2.49 | -0.11 | -4.23 | 2.595 | 2.67 | 2.46 | 37487 |
| 1720801800 | 2.6 | 0.2 | 8.33 | 2.56 | 2.715 | 2.485 | 74226 |
| 1720715400 | 2.4 | 0.09 | 3.90 | 2.38 | 2.56 | 2.34 | 80947 |
| 1720629000 | 2.31 | -0.13 | -5.33 | 2.48 | 2.5099999 | 2.305 | 40244 |
| 1720542600 | 2.44 | -0.01 | -0.41 | 2.46 | 2.5099999 | 2.415 | 33703 |
| 1720456200 | 2.45 | -0.32 | -11.55 | 2.54 | 2.54 | 2.08 | 286887 |
| 1720197000 | 2.77 | 0 | 0.00 | 2.7799999 | 2.82 | 2.77 | 22111 |
| 1720110600 | 2.77 | -0.01 | -0.36 | 2.785 | 2.8 | 2.74 | 8814 |
| 1720024200 | 2.7799999 | -0.02 | -0.71 | 2.77 | 2.81 | 2.75 | 17031 |
| 1719937800 | 2.8 | 0 | 0.18 | 2.7799999 | 2.81 | 2.765 | 12678 |
| 1719851400 | 2.795 | 0.01 | 0.36 | 2.7 | 2.82 | 2.7 | 15261 |
| 1719592200 | 2.785 | -0.12 | -4.13 | 2.9 | 2.9 | 2.785 | 13517 |
| 1719505800 | 2.9049999 | 0.04 | 1.57 | 2.86 | 2.925 | 2.805 | 7871 |
| 1719419400 | 2.86 | 0 | 0.00 | 2.84 | 2.86 | 2.7799999 | 9970 |
| 1719333000 | 2.86 | -0.06 | -2.05 | 2.88 | 2.94 | 2.79 | 16207 |
| 1719246600 | 2.92 | 0.15 | 5.23 | 2.7799999 | 2.93 | 2.775 | 23593 |
| 1718987400 | 2.775 | 0.05 | 1.83 | 2.7 | 2.775 | 2.7 | 15856 |
| 1718901000 | 2.725 | -0.03 | -0.91 | 2.775 | 2.84 | 2.605 | 36769 |
| 1718814600 | 2.75 | 0.21 | 8.27 | 2.74 | 2.84 | 2.6549999 | 34738 |
| 1718728200 | 2.54 | -0.04 | -1.55 | 2.56 | 2.6 | 2.52 | 23019 |
| 1718641800 | 2.58 | -0.19 | -6.86 | 2.56 | 2.68 | 2.56 | 75081 |
| 1718382600 | 2.77 | -0.2 | -6.73 | 2.96 | 3 | 2.69 | 51012 |
| 1718296200 | 2.97 | 0.09 | 2.95 | 3.08 | 3.1549999 | 2.92 | 34285 |
| 1718209800 | 2.8849999 | -0.25 | -7.97 | 3.12 | 3.16 | 2.865 | 85532 |
| 1718123400 | 3.1349999 | -0.1 | -2.94 | 3.195 | 3.24 | 3.11 | 38459 |
| 1718037000 | 3.23 | 0.06 | 1.89 | 3.17 | 3.32 | 3.17 | 26551 |
| 1717777800 | 3.17 | -0.05 | -1.55 | 3.24 | 3.24 | 3.17 | 15541 |
| 1717691400 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.2799999 | 3.21 | 19028 |
| 1717605000 | 3.2799999 | -0.04 | -1.20 | 3.315 | 3.315 | 3.25 | 8277 |
| 1717518600 | 3.32 | 0.04 | 1.22 | 3.265 | 3.325 | 3.2599999 | 11677 |
| 1717432200 | 3.2799999 | -0.03 | -0.76 | 3.3 | 3.35 | 3.2799999 | 29155 |
| 1717173000 | 3.305 | 0.13 | 3.93 | 3.32 | 3.495 | 3.215 | 40453 |
| 1717086600 | 3.18 | -0.02 | -0.63 | 3.2 | 3.29 | 3.17 | 33268 |
| 1717000200 | 3.2 | 0.01 | 0.31 | 3.19 | 3.21 | 3.18 | 16382 |
| 1716913800 | 3.19 | 0 | 0.16 | 3.18 | 3.23 | 3.16 | 15243 |
| 1716827400 | 3.185 | -0.11 | -3.19 | 3.16 | 3.235 | 3.16 | 86437 |
| 1716568200 | 3.29 | -0.04 | -1.05 | 3.36 | 3.395 | 3.2599999 | 19730 |
| 1716481800 | 3.325 | 0.05 | 1.37 | 3.3 | 3.435 | 3.3 | 30749 |
| 1716395400 | 3.2799999 | -0.29 | -7.99 | 3.54 | 3.555 | 3.19 | 143477 |
| 1716309000 | 3.565 | -0.02 | -0.56 | 3.58 | 3.6 | 3.56 | 15441 |
| 1716222600 | 3.585 | -0.02 | -0.42 | 3.6 | 3.62 | 3.56 | 23764 |
| 1715963400 | 3.6 | 0.19 | 5.57 | 3.56 | 3.67 | 3.485 | 91955 |
| 1715877000 | 3.41 | -0.11 | -3.13 | 3.56 | 3.57 | 3.4 | 41877 |
| 1715790600 | 3.52 | 0.08 | 2.33 | 3.465 | 3.57 | 3.42 | 49791 |
| 1715704200 | 3.44 | 0.04 | 1.18 | 3.42 | 3.48 | 3.37 | 31364 |
| 1715617800 | 3.4 | 0.14 | 4.29 | 3.3 | 3.57 | 3.3 | 106948 |
| 1715358600 | 3.2599999 | 0.06 | 2.03 | 3.24 | 3.27 | 3.21 | 9693 |
| 1715272200 | 3.195 | -0.07 | -1.99 | 3.27 | 3.27 | 3.19 | 11256 |
| 1715185800 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.3 | 3.22 | 17278 |
| 1715099400 | 3.3 | 0 | 0.00 | 3.2799999 | 3.405 | 3.2799999 | 27851 |
| 1715013000 | 3.3 | 0.14 | 4.43 | 3.18 | 3.42 | 3.18 | 60361 |
| 1714753800 | 3.16 | 0.17 | 5.69 | 3.02 | 3.19 | 3.0099999 | 37188 |
| 1714667400 | 2.99 | 0.03 | 1.01 | 2.96 | 3.04 | 2.96 | 17874 |
| 1714494600 | 2.96 | -0.01 | -0.34 | 3 | 3 | 2.92 | 10021 |
| 1714408200 | 2.97 | -0.03 | -1.00 | 3 | 3.02 | 2.9 | 12958 |
| 1714149000 | 3 | -0.04 | -1.32 | 3.06 | 3.075 | 2.945 | 27966 |
| 1714062600 | 3.04 | 0.02 | 0.66 | 3.02 | 3.09 | 3 | 27914 |
| 1713976200 | 3.02 | -0.1 | -3.21 | 3.1 | 3.12 | 3.0099999 | 17682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
