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 | 0.12 | 4.13793103448 | 2.9 | 3.18 | 2.9 | 1599 | 2.99758879 | DE |
| 4 | -0.02 | -0.657894736842 | 3.04 | 3.2 | 2.74 | 1233 | 2.9673858 | DE |
| 12 | 0.02 | 0.666666666667 | 3 | 3.2 | 2.74 | 1573 | 2.98717502 | DE |
| 26 | 0.22 | 7.85714285714 | 2.8 | 3.2 | 2.56 | 10901 | 2.96186875 | DE |
| 52 | 0.26 | 9.42028985507 | 2.76 | 3.2 | 2.5 | 8631 | 2.94205309 | DE |
| 156 | -14.03 | -82.2873900293 | 17.05 | 17.6 | 2.3 | 7215 | 4.289485 | DE |
| 260 | -14.03 | -82.2873900293 | 17.05 | 17.6 | 2.3 | 7215 | 4.289485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3.02 | 0.02 | 0.67 | 3.02 | 3.18 | 3.02 | 551 |
| 1741023000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 668 |
| 1740763800 | 3 | 0.08 | 2.74 | 2.92 | 3 | 2.92 | 6087 |
| 1740677400 | 2.92 | -0.08 | -2.67 | 2.92 | 2.98 | 2.92 | 241 |
| 1740591000 | 3 | 0.1 | 3.45 | 3 | 3 | 3 | 1000 |
| 1740504600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1740418200 | 2.9 | 0.02 | 0.69 | 2.9 | 2.9 | 2.9 | 434 |
| 1740159000 | 2.88 | -0.02 | -0.69 | 2.94 | 3.08 | 2.88 | 3857 |
| 1740072600 | 2.9 | -0.1 | -3.33 | 3.12 | 3.12 | 2.74 | 3766 |
| 1739986200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1739899800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1739813400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 51 |
| 1739554200 | 3 | 0 | 0.00 | 3 | 3 | 2.96 | 3243 |
| 1739467800 | 3 | 0.04 | 1.35 | 3.04 | 3.04 | 3 | 29 |
| 1739381400 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1739295000 | 2.96 | -0.24 | -7.50 | 3.2 | 3.2 | 2.96 | 3954 |
| 1739208600 | 3.2 | 0 | 0.00 | 3.14 | 3.2 | 3.14 | 168 |
| 1738949400 | 3.2 | 0 | 0.00 | 3.18 | 3.2 | 3.14 | 353 |
| 1738863000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1738776600 | 3.2 | 0.02 | 0.63 | 3.14 | 3.2 | 3.14 | 416 |
| 1738690200 | 3.18 | 0.14 | 4.61 | 3.04 | 3.18 | 3.04 | 383 |
| 1738603800 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1738344600 | 3.04 | 0.04 | 1.33 | 2.98 | 3.04 | 2.98 | 2276 |
| 1738258200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1 |
| 1738171800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1738085400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737999000 | 3 | 0 | 0.00 | 3 | 3.02 | 3 | 1943 |
| 1737739800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 619 |
| 1737653400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 450 |
| 1737567000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737480600 | 3 | -0.02 | -0.66 | 3.02 | 3.02 | 3 | 4022 |
| 1737394200 | 3.02 | -0.02 | -0.66 | 3.04 | 3.06 | 3 | 10037 |
| 1737135000 | 3.04 | 0.04 | 1.33 | 3.04 | 3.04 | 3 | 133 |
| 1737048600 | 3 | -0.02 | -0.66 | 3 | 3.02 | 3 | 6603 |
| 1736962200 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1736875800 | 3.02 | 0.04 | 1.34 | 3.02 | 3.04 | 3.02 | 5331 |
| 1736789400 | 2.98 | 0.04 | 1.36 | 2.94 | 3.02 | 2.94 | 10182 |
| 1736530200 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1736443800 | 2.94 | -0.06 | -2.00 | 2.96 | 3 | 2.94 | 137 |
| 1736357400 | 3 | 0.04 | 1.35 | 2.98 | 3 | 2.98 | 502 |
| 1736271000 | 2.96 | -0.02 | -0.67 | 2.94 | 2.96 | 2.94 | 1344 |
| 1736184600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 42 |
| 1735925400 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 186 |
| 1735839000 | 2.98 | 0.06 | 2.05 | 2.98 | 2.98 | 2.98 | 2500 |
| 1735666200 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1735579800 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1735320600 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.92 | 942 |
| 1735061400 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 40 |
| 1734975000 | 2.92 | -0.04 | -1.35 | 3 | 3 | 2.92 | 1642 |
| 1734715800 | 2.96 | -0.02 | -0.67 | 2.96 | 2.96 | 2.96 | 129 |
| 1734629400 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1734543000 | 2.98 | 0 | 0.00 | 2.9 | 2.98 | 2.9 | 6375 |
| 1734456600 | 2.98 | -0.02 | -0.67 | 2.9 | 2.98 | 2.9 | 2423 |
| 1734370200 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.9 | 1473 |
| 1734111000 | 2.9 | -0.08 | -2.68 | 2.86 | 2.9 | 2.86 | 828 |
| 1734024600 | 2.98 | -0.02 | -0.67 | 2.98 | 2.98 | 2.94 | 1340 |
| 1733938200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733851800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733765400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733506200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733419800 | 3 | -0.06 | -1.96 | 2.96 | 3 | 2.96 | 975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
