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 | 0 | 2.0299999 | 2.12 | 1.855 | 29326 | 2.04787754 | DE |
| 4 | -0.0800001 | -3.79147393365 | 2.11 | 2.18 | 1.855 | 14230 | 2.07585572 | DE |
| 12 | -0.0600001 | -2.87081818182 | 2.09 | 2.18 | 1.855 | 11765 | 2.06532982 | DE |
| 26 | -0.0800001 | -3.79147393365 | 2.11 | 2.18 | 1.855 | 11455 | 2.0723529 | DE |
| 52 | -0.3300001 | -13.9830550847 | 2.36 | 2.39 | 1.51 | 11828 | 2.09103976 | DE |
| 156 | -0.2900001 | -12.5000043103 | 2.32 | 3.12 | 1.51 | 17303 | 2.31974029 | DE |
| 260 | -0.2900001 | -12.5000043103 | 2.32 | 3.12 | 1.51 | 17303 | 2.31974029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720124820 | 2.0299999 | 0 | 0.00 | 2.0099999 | 2.0299999 | 2.0099999 | 7396 |
| 1720038420 | 2.0299999 | 0.04 | 2.01 | 1.99 | 2.0299999 | 1.93 | 16049 |
| 1719952020 | 1.99 | -0.03 | -1.49 | 2.0699999 | 2.0699999 | 1.855 | 57974 |
| 1719865620 | 2.02 | -0.1 | -4.72 | 2.11 | 2.11 | 2.0099999 | 9285 |
| 1719606420 | 2.12 | 0.09 | 4.43 | 2.0299999 | 2.12 | 2.0099999 | 55924 |
| 1719520020 | 2.0299999 | 0 | 0.00 | 2.04 | 2.04 | 2.0299999 | 3950 |
| 1719433620 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.06 | 2.0299999 | 10633 |
| 1719347160 | 2.0499999 | 0.01 | 0.49 | 2.06 | 2.08 | 2.04 | 14041 |
| 1719260820 | 2.04 | -0.07 | -3.32 | 2.11 | 2.12 | 2.04 | 8310 |
| 1719001620 | 2.11 | 0.06 | 2.93 | 2.06 | 2.12 | 2.06 | 6819 |
| 1718915160 | 2.0499999 | -0.02 | -0.97 | 2.13 | 2.13 | 2.0499999 | 5420 |
| 1718828820 | 2.0699999 | 0.01 | 0.49 | 2.1 | 2.12 | 2.0699999 | 1932 |
| 1718742360 | 2.06 | -0.05 | -2.37 | 2.12 | 2.12 | 2.06 | 4479 |
| 1718656020 | 2.11 | 0 | 0.00 | 2.14 | 2.15 | 2.11 | 4054 |
| 1718396820 | 2.11 | 0 | 0.00 | 2.15 | 2.15 | 2.08 | 24898 |
| 1718310420 | 2.11 | -0.07 | -3.21 | 2.15 | 2.17 | 2.11 | 10233 |
| 1718224020 | 2.18 | 0.05 | 2.35 | 2.12 | 2.18 | 2.12 | 36455 |
| 1718137620 | 2.13 | 0.04 | 1.91 | 2.1 | 2.13 | 2.09 | 4790 |
| 1718051220 | 2.09 | -0.02 | -0.95 | 2.09 | 2.09 | 2.09 | 933 |
| 1717792020 | 2.11 | 0.02 | 0.96 | 2.11 | 2.11 | 2.11 | 15 |
| 1717705620 | 2.09 | -0.02 | -0.95 | 2.11 | 2.11 | 2.09 | 5490 |
| 1717619220 | 2.11 | 0.02 | 0.96 | 2.09 | 2.11 | 2.09 | 14375 |
| 1717532820 | 2.09 | 0.03 | 1.46 | 2.0499999 | 2.09 | 2.0499999 | 9236 |
| 1717446420 | 2.06 | -0.01 | -0.48 | 2.0699999 | 2.0699999 | 2.06 | 510 |
| 1717187220 | 2.0699999 | 0.01 | 0.49 | 2.04 | 2.0699999 | 2.04 | 2530 |
| 1717100820 | 2.06 | 0.04 | 1.98 | 2.0299999 | 2.06 | 2.0099999 | 13170 |
| 1717014420 | 2.02 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.02 | 2293 |
| 1716928020 | 2.02 | -0.01 | -0.49 | 2.04 | 2.0699999 | 2.02 | 17542 |
| 1716841560 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.0299999 | 2.02 | 13790 |
| 1716582420 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2.02 | 5559 |
| 1716496020 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.04 | 2.0299999 | 3565 |
| 1716409620 | 2.04 | -0.01 | -0.49 | 2.02 | 2.04 | 2.02 | 2644 |
| 1716323160 | 2.0499999 | -0.02 | -0.97 | 2.0699999 | 2.0699999 | 2.0499999 | 2800 |
| 1716236760 | 2.0699999 | 0 | 0.00 | 2.0699999 | 2.0699999 | 2.0299999 | 7259 |
| 1715977620 | 2.0699999 | 0.04 | 1.97 | 2.04 | 2.0699999 | 2.04 | 4154 |
| 1715891220 | 2.0299999 | -0.02 | -0.98 | 2.0499999 | 2.0499999 | 2.02 | 5150 |
| 1715804820 | 2.0499999 | 0.03 | 1.49 | 2.09 | 2.09 | 2.04 | 5754 |
| 1715718420 | 2.02 | -0.01 | -0.49 | 2.04 | 2.04 | 2.02 | 10301 |
| 1715631960 | 2.0299999 | -0.03 | -1.46 | 2.0299999 | 2.04 | 2.0299999 | 7501 |
| 1715372820 | 2.06 | 0.01 | 0.49 | 2.04 | 2.06 | 2.04 | 6451 |
| 1715286420 | 2.0499999 | 0 | 0.00 | 2.04 | 2.0499999 | 2.04 | 3450 |
| 1715200020 | 2.0499999 | -0.05 | -2.38 | 2.06 | 2.09 | 2.0499999 | 5850 |
| 1715113620 | 2.1 | 0.05 | 2.44 | 2.04 | 2.1 | 2.04 | 11527 |
| 1715027220 | 2.0499999 | -0.04 | -1.91 | 2.04 | 2.0699999 | 2.04 | 16580 |
| 1714768020 | 2.09 | 0.05 | 2.45 | 2.0699999 | 2.09 | 2.04 | 6881 |
| 1714681560 | 2.04 | 0 | 0.00 | 2.0699999 | 2.08 | 2.04 | 10380 |
| 1714508820 | 2.04 | 0 | 0.00 | 2.09 | 2.1 | 2.04 | 10767 |
| 1714422420 | 2.04 | -0.01 | -0.49 | 2.04 | 2.06 | 2.0299999 | 29080 |
| 1714163220 | 2.0499999 | 0.01 | 0.49 | 2.0499999 | 2.06 | 2.04 | 20070 |
| 1714076820 | 2.04 | -0.02 | -0.97 | 2.0699999 | 2.0699999 | 2.04 | 6115 |
| 1713990420 | 2.06 | 0.02 | 0.98 | 2.06 | 2.06 | 2.06 | 1000 |
| 1713903960 | 2.04 | 0.01 | 0.49 | 2.06 | 2.06 | 2.04 | 2230 |
| 1713817560 | 2.0299999 | -0.03 | -1.46 | 2.04 | 2.06 | 2.0299999 | 12772 |
| 1713558420 | 2.06 | 0.01 | 0.49 | 2.09 | 2.09 | 2.06 | 14436 |
| 1713472020 | 2.0499999 | -0.01 | -0.49 | 2.06 | 2.06 | 2.0499999 | 4751 |
| 1713385620 | 2.06 | -0.08 | -3.74 | 2.14 | 2.15 | 2.06 | 68407 |
| 1713299220 | 2.14 | 0.03 | 1.42 | 2.11 | 2.14 | 2.1 | 5267 |
| 1713212820 | 2.11 | 0.04 | 1.93 | 2.06 | 2.14 | 2.06 | 23186 |
| 1712953620 | 2.0699999 | -0.01 | -0.48 | 2.09 | 2.09 | 2.0699999 | 16700 |
| 1712867220 | 2.08 | -0.04 | -1.89 | 2.09 | 2.11 | 2.08 | 18200 |
| 1712780760 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.08 | 26300 |
| 1712694360 | 2.1 | -0.01 | -0.47 | 2.09 | 2.11 | 2.09 | 12000 |
| 1712607960 | 2.11 | 0.02 | 0.96 | 2.09 | 2.11 | 2.09 | 5760 |
| 1712348820 | 2.09 | 0 | 0.00 | 2.09 | 2.1 | 2.08 | 25984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
