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 | -0.095 | -5.01319261214 | 1.895 | 1.92 | 1.785 | 32664 | 1.82094213 | DE |
| 4 | -0.25 | -12.1951219512 | 2.05 | 2.14 | 1.785 | 26813 | 1.92490001 | DE |
| 12 | -1.09 | -37.7162629758 | 2.89 | 3.08 | 1.785 | 20843 | 2.2862855 | DE |
| 26 | -1.31 | -42.1221864952 | 3.11 | 3.48 | 1.785 | 14707 | 2.53040086 | DE |
| 52 | -1.14 | -38.7755102041 | 2.94 | 4.21 | 1.785 | 15589 | 2.81152127 | DE |
| 156 | -4.52 | -71.5189873418 | 6.32 | 7.34 | 1.785 | 12777 | 3.98408949 | DE |
| 260 | -4.26 | -70.297029703 | 6.06 | 8.87 | 1.785 | 23918 | 5.26252927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1.8 | 0.01 | 0.28 | 1.79 | 1.81 | 1.79 | 6932 |
| 1721406600 | 1.795 | -0.01 | -0.28 | 1.8 | 1.845 | 1.785 | 11191 |
| 1721320200 | 1.8 | -0.09 | -4.51 | 1.86 | 1.89 | 1.8 | 106190 |
| 1721233800 | 1.885 | -0.01 | -0.26 | 1.87 | 1.895 | 1.87 | 6909 |
| 1721147400 | 1.89 | -0.01 | -0.26 | 1.895 | 1.92 | 1.86 | 32100 |
| 1721061000 | 1.895 | 0.03 | 1.61 | 1.87 | 1.895 | 1.87 | 2852 |
| 1720801800 | 1.865 | -0.02 | -1.06 | 1.88 | 1.91 | 1.85 | 10089 |
| 1720715400 | 1.885 | -0.01 | -0.53 | 1.895 | 1.92 | 1.88 | 7948 |
| 1720629000 | 1.895 | -0.03 | -1.30 | 1.93 | 1.93 | 1.88 | 16797 |
| 1720542600 | 1.92 | -0.07 | -3.27 | 1.92 | 1.975 | 1.89 | 191603 |
| 1720456200 | 1.985 | 0 | 0.00 | 2 | 2 | 1.96 | 25179 |
| 1720197000 | 1.985 | -0.01 | -0.50 | 1.995 | 2 | 1.985 | 4167 |
| 1720110600 | 1.995 | -0.01 | -0.25 | 2 | 2 | 1.975 | 10380 |
| 1720024200 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 1.995 | 65887 |
| 1719937800 | 2.05 | -0.02 | -0.97 | 2.09 | 2.09 | 2.0299999 | 29612 |
| 1719851400 | 2.07 | 0.02 | 0.98 | 2.13 | 2.13 | 2.04 | 19849 |
| 1719592200 | 2.05 | -0.05 | -2.38 | 2.06 | 2.11 | 2.02 | 10684 |
| 1719505800 | 2.1 | 0 | 0.00 | 2.1 | 2.14 | 2.08 | 8217 |
| 1719419400 | 2.1 | 0.02 | 0.96 | 2.08 | 2.1 | 2.06 | 3354 |
| 1719333000 | 2.08 | 0.01 | 0.48 | 2.05 | 2.12 | 2.05 | 14251 |
| 1719246600 | 2.07 | -0.13 | -5.91 | 2.18 | 2.2 | 2.04 | 29333 |
| 1718987400 | 2.2 | -0.44 | -16.67 | 2.45 | 2.45 | 2.15 | 176885 |
| 1718901000 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.61 | 3357 |
| 1718814600 | 2.64 | 0.01 | 0.38 | 2.62 | 2.64 | 2.61 | 7579 |
| 1718728200 | 2.63 | 0 | 0.00 | 2.65 | 2.67 | 2.63 | 8025 |
| 1718641800 | 2.63 | -0.02 | -0.75 | 2.63 | 2.66 | 2.63 | 19378 |
| 1718382600 | 2.65 | -0.01 | -0.38 | 2.67 | 2.67 | 2.63 | 4669 |
| 1718296200 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.63 | 22300 |
| 1718209800 | 2.66 | 0 | 0.00 | 2.67 | 2.67 | 2.65 | 48158 |
| 1718123400 | 2.66 | -0.08 | -2.92 | 2.73 | 2.73 | 2.66 | 6044 |
| 1718037000 | 2.74 | -0.03 | -1.08 | 2.69 | 2.74 | 2.69 | 17924 |
| 1717777800 | 2.77 | 0.05 | 1.84 | 2.77 | 2.77 | 2.72 | 2910 |
| 1717691400 | 2.72 | -0.05 | -1.81 | 2.7599999 | 2.77 | 2.71 | 3657 |
| 1717605000 | 2.77 | 0 | 0.00 | 2.7599999 | 2.77 | 2.71 | 2360 |
| 1717518600 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.77 | 2.71 | 9376 |
| 1717432200 | 2.7599999 | 0.09 | 3.37 | 2.7 | 2.7599999 | 2.7 | 68579 |
| 1717173000 | 2.67 | 0 | 0.00 | 2.7 | 2.7 | 2.67 | 13940 |
| 1717086600 | 2.67 | -0.03 | -1.11 | 2.65 | 2.7 | 2.65 | 12892 |
| 1717000200 | 2.7 | 0 | 0.00 | 2.7 | 2.71 | 2.65 | 9403 |
| 1716913800 | 2.7 | -0.01 | -0.37 | 2.7 | 2.71 | 2.68 | 3760 |
| 1716827400 | 2.71 | -0.02 | -0.73 | 2.72 | 2.73 | 2.66 | 4343 |
| 1716568200 | 2.73 | -0.02 | -0.73 | 2.69 | 2.75 | 2.62 | 20516 |
| 1716481800 | 2.75 | -0.03 | -1.08 | 2.74 | 2.7799999 | 2.69 | 16919 |
| 1716395400 | 2.7799999 | 0.02 | 0.72 | 2.77 | 2.7799999 | 2.75 | 5716 |
| 1716309000 | 2.7599999 | -0.03 | -1.08 | 2.7799999 | 2.81 | 2.7599999 | 3333 |
| 1716222600 | 2.79 | -0.03 | -1.06 | 2.82 | 2.85 | 2.79 | 18914 |
| 1715963400 | 2.82 | 0.06 | 2.17 | 2.74 | 2.82 | 2.74 | 16048 |
| 1715877000 | 2.7599999 | -0.19 | -6.44 | 2.88 | 2.94 | 2.75 | 33816 |
| 1715790600 | 2.95 | 0 | 0.00 | 2.97 | 2.97 | 2.84 | 21654 |
| 1715704200 | 2.95 | 0 | 0.00 | 2.94 | 2.96 | 2.88 | 11849 |
| 1715617800 | 2.95 | -0.07 | -2.32 | 3.04 | 3.04 | 2.95 | 8492 |
| 1715358600 | 3.02 | -0.03 | -0.98 | 3.05 | 3.06 | 3 | 2921 |
| 1715272200 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 1356 |
| 1715185800 | 3 | 0 | 0.00 | 3 | 3 | 2.97 | 7829 |
| 1715099400 | 3 | -0.04 | -1.32 | 3 | 3.04 | 3 | 3421 |
| 1715013000 | 3.04 | 0.09 | 3.05 | 2.99 | 3.08 | 2.94 | 11892 |
| 1714753800 | 2.95 | 0.03 | 1.03 | 2.92 | 2.95 | 2.89 | 4765 |
| 1714667400 | 2.92 | 0.07 | 2.46 | 2.82 | 2.92 | 2.82 | 6711 |
| 1714494600 | 2.85 | -0.05 | -1.72 | 2.89 | 2.89 | 2.84 | 9021 |
| 1714408200 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9 | 2.77 | 5799 |
| 1714149000 | 2.85 | -0.01 | -0.35 | 2.86 | 2.86 | 2.85 | 169 |
| 1714062600 | 2.86 | 0.01 | 0.35 | 2.85 | 2.89 | 2.84 | 5840 |
| 1713976200 | 2.85 | 0 | 0.00 | 2.86 | 2.9 | 2.85 | 2309 |
| 1713889800 | 2.85 | 0 | 0.00 | 2.84 | 2.89 | 2.84 | 6793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
