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 | -0.232 | -7.84844384303 | 2.956 | 3.02 | 2.666 | 41548 | 2.74750901 | DE |
| 4 | -0.374 | -12.0723047127 | 3.098 | 3.15 | 2.666 | 35529 | 2.86403496 | DE |
| 12 | 0.59 | 27.6476101218 | 2.134 | 3.39 | 2.0819999 | 77280 | 2.84197438 | DE |
| 26 | 0.336 | 14.0703517588 | 2.388 | 3.39 | 1.701 | 72466 | 2.42304313 | DE |
| 52 | 0.024 | 0.888888888889 | 2.7 | 3.39 | 1.701 | 95405 | 2.41323507 | DE |
| 156 | -1.276 | -31.9 | 4 | 4.34 | 1.1 | 498740 | 2.69205132 | DE |
| 260 | -2.984 | -52.2775052558 | 5.708 | 6.138 | 1.1 | 652836 | 3.38713905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 2.79 | 0.06 | 2.35 | 2.704 | 2.79 | 2.704 | 17501 |
| 1721677800 | 2.726 | 0.05 | 1.87 | 2.676 | 2.726 | 2.668 | 27432 |
| 1721420760 | 2.676 | -0.08 | -2.76 | 2.7599999 | 2.7599999 | 2.666 | 34429 |
| 1721334360 | 2.7519999 | -0.05 | -1.71 | 2.798 | 2.804 | 2.7519999 | 92298 |
| 1721248020 | 2.8 | -0.17 | -5.79 | 2.956 | 3.02 | 2.79 | 36080 |
| 1721161560 | 2.972 | 0.13 | 4.65 | 2.84 | 2.972 | 2.84 | 15647 |
| 1721075160 | 2.84 | -0.13 | -4.31 | 2.93 | 2.952 | 2.84 | 9805 |
| 1720815960 | 2.968 | -0.01 | -0.34 | 2.936 | 2.98 | 2.936 | 12973 |
| 1720729560 | 2.978 | 0.12 | 4.27 | 2.89 | 2.978 | 2.87 | 26628 |
| 1720643220 | 2.856 | 0.09 | 3.33 | 2.796 | 2.9 | 2.796 | 84823 |
| 1720556760 | 2.7639999 | -0.05 | -1.92 | 2.818 | 2.828 | 2.7599999 | 30921 |
| 1720470360 | 2.818 | -0.05 | -1.61 | 2.84 | 2.89 | 2.818 | 24265 |
| 1720211220 | 2.864 | 0.02 | 0.63 | 2.862 | 2.94 | 2.838 | 49879 |
| 1720124820 | 2.846 | -0.16 | -5.26 | 2.96 | 2.974 | 2.806 | 50393 |
| 1720038420 | 3.004 | 0.06 | 1.90 | 2.96 | 3.012 | 2.944 | 31110 |
| 1719952020 | 2.948 | -0.02 | -0.54 | 2.97 | 2.996 | 2.936 | 41446 |
| 1719865620 | 2.964 | 0.02 | 0.68 | 2.962 | 3.052 | 2.962 | 40530 |
| 1719606420 | 2.944 | -0.13 | -4.17 | 3.076 | 3.076 | 2.944 | 39692 |
| 1719520020 | 3.072 | 0.01 | 0.33 | 3.106 | 3.15 | 3.072 | 25614 |
| 1719433620 | 3.062 | 0.02 | 0.66 | 3.098 | 3.114 | 3.058 | 19123 |
| 1719347160 | 3.042 | -0.12 | -3.80 | 3.198 | 3.24 | 3.04 | 46619 |
| 1719260820 | 3.162 | 0.02 | 0.70 | 3.144 | 3.216 | 3.13 | 24755 |
| 1719001620 | 3.14 | -0.1 | -3.15 | 3.202 | 3.228 | 3.14 | 28535 |
| 1718915160 | 3.242 | 0.14 | 4.45 | 3.12 | 3.25 | 3.12 | 15150 |
| 1718828820 | 3.104 | -0.2 | -6.00 | 3.304 | 3.31 | 3.076 | 55026 |
| 1718742360 | 3.302 | 0.05 | 1.66 | 3.216 | 3.348 | 3.2 | 45690 |
| 1718656020 | 3.248 | 0.09 | 2.98 | 3.132 | 3.248 | 3.132 | 38182 |
| 1718396820 | 3.154 | -0.16 | -4.71 | 3.294 | 3.31 | 3.126 | 65717 |
| 1718310420 | 3.31 | -0.04 | -1.25 | 3.342 | 3.344 | 3.25 | 25386 |
| 1718224020 | 3.352 | 0.02 | 0.54 | 3.334 | 3.39 | 3.316 | 80166 |
| 1718137620 | 3.334 | 0.18 | 5.77 | 3.148 | 3.34 | 3.148 | 120732 |
| 1718051220 | 3.152 | -0.01 | -0.19 | 3.102 | 3.16 | 3.102 | 5276 |
| 1717792020 | 3.158 | -0.09 | -2.77 | 3.242 | 3.262 | 3.158 | 60782 |
| 1717705620 | 3.248 | 0.04 | 1.12 | 3.248 | 3.304 | 3.212 | 84971 |
| 1717619220 | 3.212 | -0.06 | -1.71 | 3.186 | 3.25 | 3.186 | 98663 |
| 1717532820 | 3.2679999 | 0.09 | 2.77 | 3.198 | 3.27 | 3.17 | 95505 |
| 1717446420 | 3.18 | 0.1 | 3.25 | 3.108 | 3.238 | 3.076 | 104164 |
| 1717187220 | 3.08 | 0.05 | 1.65 | 3.062 | 3.118 | 3.0179999 | 47800 |
| 1717100820 | 3.0299999 | -0.01 | -0.26 | 2.98 | 3.066 | 2.93 | 45287 |
| 1717014420 | 3.0379999 | -0.08 | -2.69 | 3.12 | 3.124 | 3.0099999 | 58404 |
| 1716928020 | 3.122 | 0.06 | 1.96 | 3.068 | 3.194 | 3.062 | 116062 |
| 1716841560 | 3.062 | 0.09 | 3.10 | 3 | 3.1 | 2.974 | 147956 |
| 1716582420 | 2.97 | -0.02 | -0.67 | 3.008 | 3.008 | 2.95 | 86276 |
| 1716496020 | 2.99 | -0.01 | -0.27 | 2.978 | 3.04 | 2.954 | 92191 |
| 1716409620 | 2.998 | 0.03 | 1.15 | 2.956 | 3.04 | 2.894 | 137127 |
| 1716323160 | 2.964 | -0.04 | -1.33 | 2.99 | 3.004 | 2.918 | 127646 |
| 1716236760 | 3.004 | 0.15 | 5.11 | 2.834 | 3.0339999 | 2.834 | 116089 |
| 1715977620 | 2.858 | 0.17 | 6.48 | 2.722 | 2.89 | 2.586 | 374680 |
| 1715891220 | 2.684 | 0.11 | 4.19 | 2.622 | 2.848 | 2.5299999 | 482929 |
| 1715804820 | 2.576 | 0.11 | 4.63 | 2.494 | 2.642 | 2.426 | 158601 |
| 1715718420 | 2.462 | 0.07 | 3.10 | 2.34 | 2.5099999 | 2.34 | 214399 |
| 1715631960 | 2.388 | 0.18 | 8.35 | 2.386 | 2.43 | 2.236 | 279871 |
| 1715372820 | 2.204 | 0.1 | 4.85 | 2.106 | 2.25 | 2.106 | 134348 |
| 1715286420 | 2.102 | -0 | -0.19 | 2.11 | 2.13 | 2.0819999 | 61084 |
| 1715200020 | 2.106 | -0.01 | -0.28 | 2.102 | 2.174 | 2.102 | 19257 |
| 1715113620 | 2.112 | -0.03 | -1.58 | 2.164 | 2.204 | 2.102 | 83325 |
| 1715027220 | 2.146 | -0.01 | -0.46 | 2.16 | 2.178 | 2.14 | 39354 |
| 1714768020 | 2.156 | 0.03 | 1.22 | 2.138 | 2.184 | 2.138 | 22589 |
| 1714681560 | 2.13 | -0 | -0.19 | 2.134 | 2.164 | 2.112 | 8342 |
| 1714508820 | 2.134 | -0.06 | -2.56 | 2.192 | 2.192 | 2.134 | 20316 |
| 1714422420 | 2.19 | 0.04 | 1.77 | 2.15 | 2.2 | 2.14 | 37579 |
| 1714163220 | 2.152 | 0.07 | 3.46 | 2.084 | 2.178 | 2.084 | 19033 |
| 1714076820 | 2.08 | -0.07 | -3.26 | 2.114 | 2.176 | 2.072 | 21007 |
| 1713990420 | 2.15 | -0 | -0.19 | 2.162 | 2.198 | 2.102 | 19206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
