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 | 0.11 | 5.58375634518 | 1.97 | 2.08 | 1.94 | 2488 | 1.97679955 | DE |
| 4 | 0.06 | 2.9702970297 | 2.02 | 2.12 | 1.94 | 1603 | 2.00930849 | DE |
| 12 | 0.08 | 4 | 2 | 2.46 | 1.86 | 1387 | 2.07465058 | DE |
| 26 | -0.1999999 | -8.77192582333 | 2.2799999 | 3.2 | 1.8 | 2462 | 2.18071921 | DE |
| 52 | -0.64 | -23.5294117647 | 2.72 | 3.2 | 1.8 | 1923 | 2.21224461 | DE |
| 156 | -3.67 | -63.8260869565 | 5.75 | 6.32 | 1.8 | 3041 | 3.35968681 | DE |
| 260 | -0.32 | -13.3333333333 | 2.4 | 9.3 | 1.04 | 5313 | 4.22890303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 1.95 | 0.01 | 0.52 | 1.95 | 1.95 | 1.95 | 330 |
| 1739568420 | 1.94 | -0.02 | -1.02 | 1.94 | 1.94 | 1.94 | 1 |
| 1739482020 | 1.96 | -0.02 | -1.01 | 1.98 | 1.98 | 1.96 | 1494 |
| 1739395620 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 678 |
| 1739309220 | 1.98 | 0.01 | 0.51 | 1.97 | 1.98 | 1.96 | 9939 |
| 1739222820 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1738963620 | 1.97 | -0.15 | -7.08 | 2 | 2.04 | 1.97 | 921 |
| 1738877220 | 2.12 | 0.12 | 6.00 | 2 | 2.12 | 1.97 | 1004 |
| 1738790820 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.99 | 1302 |
| 1738704420 | 1.98 | -0.02 | -1.00 | 1.99 | 1.99 | 1.98 | 550 |
| 1738618020 | 2 | 0 | 0.00 | 2.1 | 2.1 | 2 | 627 |
| 1738358820 | 2 | -0.12 | -5.66 | 2.02 | 2.02 | 2 | 4325 |
| 1738272420 | 2.12 | 0.06 | 2.91 | 2.02 | 2.12 | 2 | 2388 |
| 1738186020 | 2.06 | 0.04 | 1.98 | 2.02 | 2.06 | 2.02 | 1495 |
| 1738099620 | 2.02 | 0 | 0.00 | 2.02 | 2.12 | 2.02 | 994 |
| 1738013220 | 2.02 | -0.04 | -1.94 | 2.02 | 2.02 | 2 | 3996 |
| 1737754020 | 2.06 | 0.02 | 0.98 | 2.06 | 2.06 | 2.06 | 1 |
| 1737667620 | 2.04 | 0.02 | 0.99 | 2.04 | 2.06 | 2.02 | 11 |
| 1737581220 | 2.02 | -0.02 | -0.98 | 2.02 | 2.12 | 2.02 | 111 |
| 1737494820 | 2.04 | 0 | 0.00 | 2.02 | 2.12 | 2.02 | 288 |
| 1737408420 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 479 |
| 1737149220 | 2.08 | -0.04 | -1.89 | 2.02 | 2.08 | 2.02 | 561 |
| 1737062820 | 2.12 | 0.1 | 4.95 | 2.02 | 2.12 | 2.02 | 10 |
| 1736976420 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 4 |
| 1736890020 | 2.02 | -0.1 | -4.72 | 2.02 | 2.02 | 2.02 | 10 |
| 1736803620 | 2.12 | 0.12 | 6.00 | 2.02 | 2.12 | 2.02 | 66 |
| 1736544420 | 2 | -0.04 | -1.96 | 1.98 | 2 | 1.98 | 10800 |
| 1736458020 | 2.04 | -0.06 | -2.86 | 2.04 | 2.04 | 2.04 | 242 |
| 1736371620 | 2.1 | 0.06 | 2.94 | 2.1 | 2.1 | 2.1 | 245 |
| 1736285220 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 4 |
| 1736198820 | 2.08 | 0.06 | 2.97 | 2.04 | 2.08 | 2.04 | 84 |
| 1735939620 | 2.02 | -0.12 | -5.61 | 2.12 | 2.12 | 2.02 | 3162 |
| 1735853220 | 2.14 | 0.1 | 4.90 | 2.04 | 2.14 | 2.04 | 177 |
| 1735594020 | 2.04 | -0.1 | -4.67 | 2.04 | 2.04 | 2.04 | 1 |
| 1735334820 | 2.14 | 0.08 | 3.88 | 2.06 | 2.14 | 2.04 | 1072 |
| 1734989220 | 2.06 | 0.04 | 1.98 | 2.06 | 2.14 | 2 | 1332 |
| 1734730020 | 2.02 | -0.1 | -4.72 | 2.02 | 2.02 | 2.02 | 1002 |
| 1734643620 | 2.12 | 0.1 | 4.95 | 1.96 | 2.12 | 1.96 | 34 |
| 1734557220 | 2.02 | -0.1 | -4.72 | 2.06 | 2.06 | 2.02 | 2028 |
| 1734470820 | 2.12 | 0.06 | 2.91 | 2.08 | 2.16 | 2.08 | 41 |
| 1734384420 | 2.06 | -0.02 | -0.96 | 1.96 | 2.16 | 1.96 | 2599 |
| 1734125220 | 2.08 | 0 | 0.00 | 2.08 | 2.14 | 2.08 | 87 |
| 1734038820 | 2.08 | -0.12 | -5.45 | 2.08 | 2.18 | 2.08 | 66 |
| 1733952420 | 2.2 | 0.16 | 7.84 | 2.04 | 2.2 | 2.04 | 1431 |
| 1733866020 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 20 |
| 1733779620 | 2.04 | 0 | 0.00 | 2.04 | 2.18 | 2.04 | 549 |
| 1733520420 | 2.04 | -0.06 | -2.86 | 2.16 | 2.16 | 2.04 | 3323 |
| 1733434020 | 2.1 | 0 | 0.00 | 2.1 | 2.22 | 2.1 | 8 |
| 1733347620 | 2.1 | -0.12 | -5.41 | 2.2 | 2.2799999 | 2.1 | 320 |
| 1733261220 | 2.22 | -0.08 | -3.48 | 2.1 | 2.2999999 | 2.1 | 19 |
| 1733174820 | 2.2999999 | 0.02 | 0.88 | 2.04 | 2.2999999 | 2.04 | 3896 |
| 1732915620 | 2.2799999 | -0.04 | -1.72 | 2.16 | 2.2799999 | 2.14 | 604 |
| 1732829220 | 2.3199999 | -0.14 | -5.69 | 2.16 | 2.46 | 2.04 | 807 |
| 1732742820 | 2.46 | 0.34 | 16.04 | 2.12 | 2.46 | 2.12 | 4233 |
| 1732656420 | 2.12 | -0.2 | -8.62 | 2 | 2.3199999 | 1.86 | 5125 |
| 1732570020 | 2.3199999 | -0.04 | -1.69 | 2.08 | 2.3199999 | 2.02 | 875 |
| 1732310820 | 2.36 | 0.24 | 11.32 | 2.1 | 2.36 | 2.06 | 4459 |
| 1732224420 | 2.12 | 0.08 | 3.92 | 2.2 | 2.4 | 2.04 | 10381 |
| 1732138020 | 2.04 | 0.04 | 2.00 | 2.02 | 2.2 | 2.02 | 2196 |
| 1732051620 | 2 | -0.04 | -1.96 | 2.22 | 2.22 | 2 | 575 |
| 1731965220 | 2.04 | 0.09 | 4.62 | 1.89 | 2.22 | 1.89 | 2448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
