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 | 0.14 | 5.42635658915 | 2.58 | 2.76 | 2.51 | 137281 | 2.6497916 | DE |
| 4 | 0.31 | 12.8630705394 | 2.41 | 2.9 | 2.375 | 172378 | 2.65442365 | DE |
| 12 | 0.38 | 16.2393162393 | 2.34 | 2.9 | 2.045 | 179947 | 2.48494961 | DE |
| 26 | 0.23 | 9.23694779116 | 2.49 | 2.9 | 1.72 | 182827 | 2.27465943 | DE |
| 52 | -0.93 | -25.4794520548 | 3.65 | 3.89 | 1.72 | 178974 | 2.49909087 | DE |
| 156 | -5.3 | -66.0847880299 | 8.02 | 9.1 | 1.72 | 152768 | 4.83021749 | DE |
| 260 | -8.82 | -76.4298093588 | 11.54 | 11.84 | 1.72 | 191631 | 5.34058127 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.72 | 0.05 | 1.87 | 2.68 | 2.7599999 | 2.64 | 112505 |
| 1732210200 | 2.67 | 0.08 | 3.09 | 2.59 | 2.695 | 2.59 | 97500 |
| 1732123800 | 2.59 | -0.06 | -2.08 | 2.645 | 2.67 | 2.5099999 | 178891 |
| 1732037400 | 2.645 | -0.03 | -0.94 | 2.7 | 2.725 | 2.585 | 94665 |
| 1731951000 | 2.67 | -0.02 | -0.56 | 2.67 | 2.74 | 2.63 | 128232 |
| 1731691800 | 2.685 | 0.09 | 3.27 | 2.58 | 2.75 | 2.565 | 187117 |
| 1731605400 | 2.6 | 0.05 | 1.96 | 2.58 | 2.62 | 2.5099999 | 63328 |
| 1731519000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1731432600 | 2.55 | -0.12 | -4.32 | 2.6549999 | 2.675 | 2.54 | 143334 |
| 1731346200 | 2.665 | -0.1 | -3.62 | 2.79 | 2.83 | 2.665 | 162103 |
| 1731087000 | 2.765 | -0.07 | -2.47 | 2.825 | 2.88 | 2.765 | 129574 |
| 1731000600 | 2.835 | 0.17 | 6.18 | 2.69 | 2.845 | 2.665 | 189799 |
| 1730914200 | 2.67 | -0.05 | -1.84 | 2.725 | 2.785 | 2.625 | 179120 |
| 1730827800 | 2.72 | -0.03 | -1.09 | 2.745 | 2.7599999 | 2.675 | 141637 |
| 1730741400 | 2.75 | 0.03 | 1.10 | 2.695 | 2.9 | 2.68 | 309824 |
| 1730482200 | 2.72 | -0.03 | -1.09 | 2.755 | 2.845 | 2.665 | 213993 |
| 1730395800 | 2.75 | 0.14 | 5.36 | 2.57 | 2.75 | 2.56 | 199774 |
| 1730309400 | 2.61 | 0.01 | 0.58 | 2.585 | 2.72 | 2.505 | 256599 |
| 1730223000 | 2.595 | 0.2 | 8.35 | 2.55 | 2.65 | 2.45 | 449599 |
| 1730136600 | 2.395 | -0.04 | -1.44 | 2.435 | 2.525 | 2.395 | 162558 |
| 1729873800 | 2.43 | 0.01 | 0.41 | 2.41 | 2.48 | 2.375 | 75669 |
| 1729787400 | 2.42 | 0 | 0.00 | 2.42 | 2.5 | 2.415 | 54241 |
| 1729701000 | 2.42 | 0.02 | 0.83 | 2.38 | 2.465 | 2.37 | 78310 |
| 1729614600 | 2.4 | -0.12 | -4.57 | 2.48 | 2.48 | 2.24 | 338418 |
| 1729528200 | 2.515 | -0.07 | -2.52 | 2.58 | 2.595 | 2.5 | 89156 |
| 1729269000 | 2.58 | -0.03 | -1.15 | 2.63 | 2.66 | 2.55 | 118753 |
| 1729182600 | 2.61 | -0.06 | -2.06 | 2.665 | 2.715 | 2.595 | 120257 |
| 1729096200 | 2.665 | 0.09 | 3.29 | 2.535 | 2.665 | 2.485 | 167595 |
| 1729009800 | 2.58 | -0.09 | -3.37 | 2.67 | 2.675 | 2.535 | 191096 |
| 1728923400 | 2.67 | 0.02 | 0.75 | 2.68 | 2.69 | 2.615 | 132860 |
| 1728664200 | 2.65 | -0.04 | -1.49 | 2.67 | 2.735 | 2.63 | 153299 |
| 1728577800 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1728491400 | 2.69 | 0.24 | 9.57 | 2.48 | 2.695 | 2.47 | 316820 |
| 1728405000 | 2.455 | -0.03 | -1.21 | 2.485 | 2.485 | 2.375 | 222552 |
| 1728318600 | 2.485 | 0.08 | 3.33 | 2.435 | 2.49 | 2.395 | 162728 |
| 1728059400 | 2.4049999 | 0.03 | 1.48 | 2.39 | 2.455 | 2.38 | 63221 |
| 1727973000 | 2.37 | -0.07 | -2.87 | 2.43 | 2.43 | 2.355 | 108476 |
| 1727886600 | 2.44 | -0.04 | -1.61 | 2.48 | 2.49 | 2.42 | 98300 |
| 1727800200 | 2.48 | -0.07 | -2.75 | 2.55 | 2.6 | 2.48 | 102342 |
| 1727713800 | 2.55 | -0.06 | -2.11 | 2.6 | 2.64 | 2.5099999 | 303435 |
| 1727454600 | 2.605 | 0.14 | 5.68 | 2.48 | 2.63 | 2.48 | 295121 |
| 1727368200 | 2.465 | 0.18 | 7.88 | 2.285 | 2.49 | 2.27 | 322962 |
| 1727281800 | 2.285 | -0.03 | -1.08 | 2.33 | 2.3849999 | 2.285 | 105034 |
| 1727195400 | 2.31 | 0 | 0.00 | 2.345 | 2.38 | 2.3 | 87965 |
| 1727109000 | 2.31 | -0.02 | -0.65 | 2.335 | 2.335 | 2.195 | 231470 |
| 1726849800 | 2.325 | -0.08 | -3.13 | 2.38 | 2.395 | 2.325 | 171639 |
| 1726763400 | 2.4 | 0.08 | 3.45 | 2.3849999 | 2.5299999 | 2.37 | 429569 |
| 1726677000 | 2.32 | 0.04 | 1.75 | 2.295 | 2.33 | 2.265 | 182436 |
| 1726590600 | 2.2799999 | 0.03 | 1.56 | 2.245 | 2.315 | 2.23 | 141204 |
| 1726504200 | 2.245 | -0.05 | -2.18 | 2.2799999 | 2.355 | 2.235 | 114943 |
| 1726245000 | 2.295 | 0.12 | 5.52 | 2.18 | 2.365 | 2.18 | 233529 |
| 1726158600 | 2.175 | -0.03 | -1.14 | 2.22 | 2.245 | 2.13 | 87023 |
| 1726072200 | 2.2 | -0.03 | -1.35 | 2.25 | 2.3 | 2.185 | 106240 |
| 1725985800 | 2.23 | 0.02 | 0.68 | 2.22 | 2.285 | 2.165 | 172964 |
| 1725899400 | 2.215 | 0.14 | 6.49 | 2.125 | 2.425 | 2.11 | 559743 |
| 1725640200 | 2.08 | -0.12 | -5.45 | 2.2 | 2.2 | 2.045 | 221872 |
| 1725553800 | 2.2 | -0.04 | -1.79 | 2.24 | 2.2799999 | 2.19 | 169321 |
| 1725467400 | 2.24 | 0.05 | 2.28 | 2.14 | 2.245 | 2.13 | 184064 |
| 1725381000 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.17 | 64423 |
| 1725294600 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.15 | 173819 |
| 1725035400 | 2.3 | -0.05 | -2.13 | 2.34 | 2.38 | 2.2799999 | 130087 |
| 1724949000 | 2.35 | 0.04 | 1.51 | 2.31 | 2.35 | 2.25 | 152447 |
| 1724862600 | 2.315 | 0 | 0.22 | 2.275 | 2.45 | 2.265 | 254481 |
| 1724776200 | 2.31 | -0.04 | -1.49 | 2.33 | 2.3849999 | 2.25 | 220909 |
| 1724689800 | 2.345 | 0.27 | 13.01 | 2.065 | 2.355 | 2.065 | 334055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
