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 | -0.012 | -0.754716981132 | 1.59 | 1.694 | 1.58 | 2099 | 1.62475834 | DE |
| 4 | -0.142 | -8.25581395349 | 1.72 | 1.83 | 1.58 | 2122 | 1.69126635 | DE |
| 12 | 0.002 | 0.126903553299 | 1.576 | 2.2999999 | 1.576 | 9241 | 1.95719076 | DE |
| 26 | -1.162 | -42.4087591241 | 2.74 | 5.15 | 1.37 | 10037 | 2.17310601 | DE |
| 52 | -0.302 | -16.0638297872 | 1.88 | 5.15 | 1.35 | 8183 | 2.24415222 | DE |
| 156 | -0.302 | -16.0638297872 | 1.88 | 5.15 | 1.35 | 8183 | 2.24415222 | DE |
| 260 | -0.302 | -16.0638297872 | 1.88 | 5.15 | 1.35 | 8183 | 2.24415222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 1.58 | -0.06 | -3.78 | 1.622 | 1.69 | 1.58 | 4699 |
| 1721248020 | 1.6419999 | -0.05 | -3.07 | 1.6419999 | 1.6419999 | 1.6419999 | 1224 |
| 1721161560 | 1.694 | 0 | 0.24 | 1.646 | 1.694 | 1.646 | 1288 |
| 1721075160 | 1.69 | 0.11 | 6.83 | 1.59 | 1.69 | 1.59 | 2226 |
| 1720815960 | 1.582 | -0.07 | -4.12 | 1.59 | 1.666 | 1.582 | 1057 |
| 1720729560 | 1.65 | 0.01 | 0.73 | 1.65 | 1.65 | 1.65 | 52 |
| 1720643220 | 1.6379999 | -0.04 | -2.50 | 1.646 | 1.646 | 1.6379999 | 1587 |
| 1720556760 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1720470360 | 1.68 | -0.03 | -1.98 | 1.6259999 | 1.68 | 1.6259999 | 2776 |
| 1720211220 | 1.714 | 0 | 0.00 | 1.714 | 1.714 | 1.714 | 0 |
| 1720124820 | 1.714 | 0.04 | 2.39 | 1.648 | 1.714 | 1.648 | 1008 |
| 1720038420 | 1.674 | -0.06 | -3.57 | 1.7 | 1.7 | 1.674 | 2690 |
| 1719952020 | 1.736 | -0.01 | -0.57 | 1.682 | 1.736 | 1.682 | 3530 |
| 1719865620 | 1.746 | -0.02 | -1.24 | 1.766 | 1.766 | 1.728 | 2801 |
| 1719606420 | 1.768 | 0.04 | 2.08 | 1.8 | 1.8 | 1.768 | 3750 |
| 1719520020 | 1.732 | 0.03 | 1.76 | 1.732 | 1.732 | 1.732 | 140 |
| 1719433620 | 1.702 | -0.02 | -1.16 | 1.702 | 1.702 | 1.702 | 1000 |
| 1719347160 | 1.722 | 0.02 | 1.29 | 1.682 | 1.722 | 1.682 | 1473 |
| 1719260820 | 1.7 | -0.06 | -3.52 | 1.73 | 1.776 | 1.7 | 4989 |
| 1719001620 | 1.762 | -0.06 | -3.50 | 1.72 | 1.83 | 1.72 | 1911 |
| 1718915160 | 1.826 | -0.07 | -3.89 | 1.908 | 1.908 | 1.752 | 1762 |
| 1718828820 | 1.9 | 0.04 | 2.26 | 1.888 | 1.902 | 1.888 | 652 |
| 1718742360 | 1.858 | 0.26 | 15.98 | 1.85 | 1.858 | 1.85 | 1800 |
| 1718656020 | 1.602 | -0.17 | -9.49 | 1.68 | 1.68 | 1.602 | 1100 |
| 1718396820 | 1.77 | -0.07 | -3.80 | 1.77 | 1.77 | 1.76 | 9337 |
| 1718310420 | 1.84 | 0.07 | 4.19 | 1.886 | 1.886 | 1.84 | 1292 |
| 1718224020 | 1.766 | 0.04 | 2.32 | 1.684 | 1.9 | 1.684 | 3454 |
| 1718137620 | 1.726 | -0.06 | -3.25 | 1.738 | 1.738 | 1.726 | 1287 |
| 1718051220 | 1.784 | -0.07 | -3.57 | 1.774 | 1.784 | 1.77 | 2006 |
| 1717792020 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1717705620 | 1.85 | 0.1 | 5.47 | 1.878 | 1.908 | 1.85 | 6749 |
| 1717619220 | 1.754 | -0.01 | -0.34 | 1.68 | 1.76 | 1.68 | 9710 |
| 1717532820 | 1.76 | 0.04 | 2.21 | 1.76 | 1.76 | 1.76 | 1800 |
| 1717446420 | 1.722 | 0.03 | 1.77 | 1.6259999 | 1.722 | 1.6259999 | 8881 |
| 1717187220 | 1.692 | -0.06 | -3.31 | 1.692 | 1.692 | 1.692 | 500 |
| 1717100820 | 1.75 | 0 | 0.00 | 1.71 | 1.75 | 1.706 | 7291 |
| 1717014420 | 1.75 | 0 | 0.23 | 1.718 | 1.75 | 1.718 | 1052 |
| 1716928020 | 1.746 | -0.1 | -5.21 | 1.842 | 1.874 | 1.746 | 3200 |
| 1716841560 | 1.842 | 0.06 | 3.25 | 1.86 | 1.86 | 1.842 | 540 |
| 1716582420 | 1.784 | -0.02 | -1.33 | 1.784 | 1.784 | 1.784 | 500 |
| 1716496020 | 1.808 | -0.14 | -7.00 | 1.85 | 1.85 | 1.796 | 5730 |
| 1716409620 | 1.944 | 0.08 | 4.18 | 1.944 | 1.944 | 1.944 | 560 |
| 1716323160 | 1.866 | 0.06 | 3.55 | 1.876 | 1.876 | 1.83 | 11510 |
| 1716236760 | 1.802 | -0.1 | -5.06 | 1.802 | 1.802 | 1.802 | 500 |
| 1715977620 | 1.898 | -0.04 | -2.06 | 1.846 | 1.898 | 1.846 | 1806 |
| 1715891220 | 1.938 | 0 | 0.00 | 1.938 | 1.938 | 1.938 | 0 |
| 1715804820 | 1.938 | -0.27 | -12.31 | 2.265 | 2.295 | 1.77 | 21946 |
| 1715718420 | 2.21 | -0.04 | -1.78 | 2.295 | 2.295 | 1.95 | 31326 |
| 1715631960 | 2.25 | 0.17 | 8.17 | 2.11 | 2.27 | 2.11 | 19344 |
| 1715372820 | 2.08 | -0.17 | -7.35 | 2.145 | 2.2999999 | 2 | 107648 |
| 1715286420 | 2.245 | 0.33 | 16.93 | 1.87 | 2.245 | 1.87 | 34164 |
| 1715200020 | 1.92 | 0.04 | 2.24 | 1.898 | 1.92 | 1.898 | 1040 |
| 1715113620 | 1.878 | 0.02 | 0.86 | 1.896 | 1.896 | 1.844 | 173 |
| 1715027220 | 1.862 | -0.06 | -3.12 | 1.924 | 2.0699999 | 1.86 | 44255 |
| 1714768020 | 1.922 | -0.02 | -1.13 | 1.898 | 2.04 | 1.898 | 102174 |
| 1714681560 | 1.944 | 0.23 | 13.68 | 1.71 | 2 | 1.71 | 10309 |
| 1714508820 | 1.71 | 0.06 | 3.89 | 1.732 | 1.78 | 1.71 | 8485 |
| 1714422420 | 1.646 | 0.01 | 0.37 | 1.7 | 1.7 | 1.646 | 2275 |
| 1714163220 | 1.6399999 | 0.03 | 1.74 | 1.576 | 1.6399999 | 1.576 | 4289 |
| 1714076820 | 1.612 | 0.02 | 1.00 | 1.61 | 1.6439999 | 1.61 | 3100 |
| 1713990420 | 1.596 | -0.1 | -5.90 | 1.606 | 1.648 | 1.556 | 9500 |
| 1713903960 | 1.696 | 0.08 | 4.69 | 1.6439999 | 1.714 | 1.602 | 3053 |
| 1713817560 | 1.62 | -0.12 | -6.79 | 1.698 | 1.698 | 1.62 | 1430 |
| 1713558420 | 1.738 | -0.04 | -2.25 | 1.77 | 1.77 | 1.738 | 815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
