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 | -0.04 | -1.85185185185 | 2.16 | 2.16 | 2.06 | 2754 | 2.10650352 | DE |
| 4 | 0 | 0 | 2.12 | 2.18 | 2.04 | 6540 | 2.09963408 | DE |
| 12 | 0.2 | 10.4166666667 | 1.92 | 2.24 | 1.85 | 7426 | 2.01800889 | DE |
| 26 | -0.1399999 | -6.19468611481 | 2.2599999 | 2.2999999 | 1.85 | 10852 | 2.07106072 | DE |
| 52 | -0.34 | -13.8211382114 | 2.46 | 2.74 | 1.85 | 9119 | 2.22385458 | DE |
| 156 | -0.5 | -19.0839694656 | 2.62 | 2.74 | 1.85 | 8769 | 2.22912229 | DE |
| 260 | -0.5 | -19.0839694656 | 2.62 | 2.74 | 1.85 | 8769 | 2.22912229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 8000 |
| 1727209560 | 2.12 | 0.04 | 1.92 | 2.06 | 2.12 | 2.06 | 2585 |
| 1727123160 | 2.08 | -0.02 | -0.95 | 2.08 | 2.08 | 2.08 | 1107 |
| 1726864020 | 2.1 | -0.06 | -2.78 | 2.12 | 2.12 | 2.1 | 1079 |
| 1726777560 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1000 |
| 1726691220 | 2.16 | 0.02 | 0.93 | 2.14 | 2.16 | 2.14 | 820 |
| 1726604760 | 2.14 | 0.08 | 3.88 | 2.08 | 2.14 | 2.08 | 5884 |
| 1726518420 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.06 | 6436 |
| 1726259160 | 2.08 | 0.02 | 0.97 | 2.06 | 2.08 | 2.06 | 1300 |
| 1726172760 | 2.06 | -0.08 | -3.74 | 2.06 | 2.08 | 2.06 | 2537 |
| 1726086360 | 2.14 | -0.02 | -0.93 | 2.18 | 2.18 | 2.14 | 1859 |
| 1725999960 | 2.16 | 0.04 | 1.89 | 2.12 | 2.16 | 2.12 | 15821 |
| 1725913620 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.1 | 1907 |
| 1725654360 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.08 | 4700 |
| 1725567960 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.08 | 42742 |
| 1725481560 | 2.1 | 0.04 | 1.94 | 2.06 | 2.1 | 2.04 | 2090 |
| 1725395160 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2.04 | 4540 |
| 1725308760 | 2.04 | 0 | 0.00 | 2.06 | 2.08 | 2.04 | 2137 |
| 1725049560 | 2.04 | -0.04 | -1.92 | 2.04 | 2.08 | 2.04 | 9950 |
| 1724963160 | 2.08 | -0.04 | -1.89 | 2.12 | 2.12 | 2.08 | 14300 |
| 1724876760 | 2.12 | -0.02 | -0.93 | 2.1 | 2.12 | 2.1 | 1989 |
| 1724790420 | 2.14 | -0.02 | -0.93 | 2.14 | 2.14 | 2.14 | 11 |
| 1724704020 | 2.16 | 0.02 | 0.93 | 2.16 | 2.16 | 2.16 | 1007 |
| 1724444820 | 2.14 | 0.04 | 1.90 | 2.14 | 2.14 | 2.14 | 2000 |
| 1724358420 | 2.1 | 0 | 0.00 | 2.08 | 2.1 | 2.08 | 5760 |
| 1724271960 | 2.1 | -0.1 | -4.55 | 2.12 | 2.12 | 2.1 | 3330 |
| 1724185620 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1724099220 | 2.2 | -0.04 | -1.79 | 2.18 | 2.2 | 2.16 | 2767 |
| 1723840020 | 2.24 | 0.04 | 1.82 | 2.24 | 2.24 | 2.24 | 1400 |
| 1723753620 | 2.2 | 0.08 | 3.77 | 2.14 | 2.2 | 2.1 | 4512 |
| 1723667160 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 138 |
| 1723580760 | 2.1 | 0 | 0.00 | 2.02 | 2.1 | 2.02 | 4847 |
| 1723494360 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.04 | 2874 |
| 1723235220 | 2.1 | 0.02 | 0.96 | 2.04 | 2.1 | 2.04 | 5186 |
| 1723148820 | 2.08 | 0 | 0.00 | 2.02 | 2.08 | 2.02 | 20472 |
| 1723062360 | 2.08 | 0.1 | 5.05 | 1.98 | 2.08 | 1.96 | 12908 |
| 1722975960 | 1.98 | 0.1 | 5.32 | 1.94 | 1.98 | 1.94 | 6700 |
| 1722889620 | 1.88 | -0.03 | -1.57 | 1.92 | 1.92 | 1.85 | 32892 |
| 1722630360 | 1.91 | -0.02 | -1.04 | 1.91 | 1.91 | 1.86 | 1729 |
| 1722544020 | 1.93 | 0.01 | 0.52 | 1.93 | 2.02 | 1.91 | 11127 |
| 1722457560 | 1.92 | -0.02 | -1.03 | 1.95 | 1.95 | 1.91 | 13852 |
| 1722371220 | 1.94 | -0.02 | -1.02 | 1.95 | 1.95 | 1.94 | 2887 |
| 1722284760 | 1.96 | 0 | 0.00 | 1.97 | 1.98 | 1.93 | 4489 |
| 1722025620 | 1.96 | -0.01 | -0.51 | 1.95 | 1.96 | 1.95 | 18735 |
| 1721939160 | 1.97 | 0.02 | 1.03 | 1.91 | 1.97 | 1.91 | 5500 |
| 1721852820 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.94 | 7537 |
| 1721766420 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 815 |
| 1721679960 | 1.96 | 0.03 | 1.55 | 1.96 | 1.96 | 1.94 | 9412 |
| 1721420760 | 1.93 | -0.01 | -0.52 | 1.95 | 1.95 | 1.93 | 2237 |
| 1721334360 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.94 | 16952 |
| 1721248020 | 2 | 0.01 | 0.50 | 2 | 2.02 | 1.98 | 21456 |
| 1721161560 | 1.99 | 0.01 | 0.51 | 1.95 | 1.99 | 1.95 | 8651 |
| 1721075160 | 1.98 | 0 | 0.00 | 1.99 | 1.99 | 1.96 | 8420 |
| 1720815960 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.97 | 17023 |
| 1720729560 | 1.99 | 0.05 | 2.58 | 1.99 | 1.99 | 1.99 | 7903 |
| 1720643220 | 1.94 | 0.02 | 1.04 | 1.94 | 1.94 | 1.94 | 1800 |
| 1720556760 | 1.92 | 0.01 | 0.52 | 1.89 | 1.94 | 1.89 | 21935 |
| 1720470360 | 1.91 | -0.01 | -0.52 | 1.93 | 1.93 | 1.91 | 5250 |
| 1720211220 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1720124820 | 1.92 | -0.02 | -1.03 | 1.92 | 1.93 | 1.92 | 3428 |
| 1720038420 | 1.94 | 0.03 | 1.57 | 1.92 | 1.94 | 1.91 | 6943 |
| 1719952020 | 1.91 | 0.02 | 1.06 | 1.91 | 1.91 | 1.9 | 13057 |
| 1719865620 | 1.89 | 0 | 0.00 | 1.97 | 1.97 | 1.89 | 169 |
| 1719606420 | 1.89 | -0.04 | -2.07 | 1.97 | 1.99 | 1.89 | 53697 |
| 1719520020 | 1.93 | -0.02 | -1.03 | 1.97 | 1.97 | 1.93 | 30000 |
| 1719433620 | 1.95 | -0.02 | -1.02 | 1.99 | 1.99 | 1.93 | 34848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
