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 | -0.039 | -1.76870748299 | 2.205 | 2.287 | 2.1949999 | 5334 | 2.21674147 | DE |
| 4 | -0.015 | -0.687757909216 | 2.181 | 2.287 | 2.033 | 3197 | 2.14579126 | DE |
| 12 | 0.051 | 2.41134751773 | 2.115 | 2.3279999 | 1.9785 | 6891 | 2.16053041 | DE |
| 26 | 0.2925 | 15.612489992 | 1.8735 | 2.3279999 | 1.4075 | 6224 | 2.0028367 | DE |
| 52 | 0.145 | 7.17466600693 | 2.021 | 2.3279999 | 1.4075 | 5599 | 1.91336712 | DE |
| 156 | 0.145 | 7.17466600693 | 2.021 | 2.3279999 | 1.4075 | 5599 | 1.91336712 | DE |
| 260 | 0.145 | 7.17466600693 | 2.021 | 2.3279999 | 1.4075 | 5599 | 1.91336712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 2.1949999 | -0.03 | -1.22 | 2.237 | 2.262 | 2.1949999 | 7783 |
| 1719001620 | 2.222 | -0.03 | -1.24 | 2.287 | 2.287 | 2.222 | 3718 |
| 1718915160 | 2.25 | 0.09 | 3.97 | 2.205 | 2.25 | 2.205 | 4500 |
| 1718828820 | 2.164 | 0 | 0.00 | 2.164 | 2.164 | 2.164 | 0 |
| 1718742420 | 2.164 | 0 | 0.00 | 2.164 | 2.164 | 2.164 | 0 |
| 1718656020 | 2.164 | -0.06 | -2.61 | 2.228 | 2.228 | 2.164 | 205 |
| 1718396820 | 2.222 | 0.08 | 3.93 | 2.222 | 2.222 | 2.222 | 69 |
| 1718310420 | 2.138 | 0.04 | 1.81 | 2.125 | 2.138 | 2.093 | 3278 |
| 1718224020 | 2.1 | 0.01 | 0.62 | 2.0619999 | 2.1 | 2.0619999 | 4140 |
| 1718137620 | 2.087 | 0.04 | 1.80 | 2.0379999 | 2.087 | 2.0379999 | 6310 |
| 1718051220 | 2.0499999 | -0.01 | -0.29 | 2.0499999 | 2.0499999 | 2.0499999 | 1000 |
| 1717792020 | 2.056 | -0.08 | -3.56 | 2.137 | 2.141 | 2.056 | 4214 |
| 1717705620 | 2.132 | 0.04 | 1.86 | 2.132 | 2.132 | 2.132 | 1000 |
| 1717619220 | 2.093 | 0.06 | 2.95 | 2.097 | 2.097 | 2.093 | 1640 |
| 1717532820 | 2.033 | -0.09 | -4.10 | 2.1 | 2.102 | 2.033 | 801 |
| 1717446420 | 2.12 | 0.02 | 0.71 | 2.1429999 | 2.1429999 | 2.12 | 1010 |
| 1717187220 | 2.105 | -0 | -0.19 | 2.105 | 2.105 | 2.105 | 1000 |
| 1717100820 | 2.109 | -0.01 | -0.52 | 2.11 | 2.11 | 2.109 | 2350 |
| 1717014420 | 2.12 | -0.05 | -2.17 | 2.122 | 2.122 | 2.12 | 1020 |
| 1716928020 | 2.1669999 | 0.01 | 0.70 | 2.181 | 2.1949999 | 2.1669999 | 13500 |
| 1716841560 | 2.152 | 0.04 | 1.70 | 2.115 | 2.152 | 2.115 | 2889 |
| 1716582420 | 2.116 | 0.07 | 3.22 | 2.069 | 2.116 | 2.011 | 562 |
| 1716496020 | 2.0499999 | -0.16 | -7.11 | 2.09 | 2.15 | 2.04 | 10963 |
| 1716409620 | 2.2069999 | 0 | 0.14 | 2.188 | 2.254 | 2.188 | 2300 |
| 1716323160 | 2.204 | 0.01 | 0.55 | 2.2029999 | 2.204 | 2.2029999 | 4761 |
| 1716236760 | 2.192 | 0.01 | 0.37 | 2.178 | 2.2799999 | 2.178 | 14231 |
| 1715977620 | 2.184 | 0.02 | 0.69 | 2.189 | 2.235 | 2.184 | 11400 |
| 1715891220 | 2.169 | 0.02 | 1.07 | 2.1469999 | 2.17 | 2.1469999 | 7605 |
| 1715804820 | 2.146 | 0.04 | 2.09 | 2.177 | 2.1789999 | 2.146 | 2171 |
| 1715718420 | 2.102 | 0.03 | 1.45 | 2.096 | 2.102 | 2.039 | 1900 |
| 1715631960 | 2.072 | -0.13 | -5.73 | 2.202 | 2.202 | 2.072 | 840 |
| 1715372820 | 2.198 | 0.06 | 2.76 | 2.1989999 | 2.2069999 | 2.134 | 13610 |
| 1715286420 | 2.1389999 | 0.05 | 2.49 | 2.065 | 2.1389999 | 2.065 | 1001 |
| 1715200020 | 2.087 | -0.01 | -0.62 | 2.086 | 2.087 | 2.08 | 6390 |
| 1715113620 | 2.1 | 0 | 0.19 | 2.044 | 2.1 | 2.044 | 5181 |
| 1715027220 | 2.096 | 0.08 | 4.17 | 2.031 | 2.1 | 2.031 | 7774 |
| 1714768020 | 2.012 | -0.05 | -2.61 | 2.072 | 2.072 | 2.012 | 1400 |
| 1714681560 | 2.0659999 | 0.03 | 1.27 | 2.071 | 2.1309999 | 2.0659999 | 5686 |
| 1714508820 | 2.04 | -0.16 | -7.27 | 2.181 | 2.181 | 2.04 | 12051 |
| 1714422420 | 2.2 | -0.01 | -0.27 | 2.2679999 | 2.319 | 2.2 | 18420 |
| 1714163220 | 2.206 | 0.06 | 2.84 | 2.169 | 2.206 | 2.165 | 2600 |
| 1714076820 | 2.145 | 0.03 | 1.61 | 2.096 | 2.145 | 2.068 | 3560 |
| 1713990420 | 2.111 | 0.03 | 1.49 | 2.114 | 2.119 | 2.055 | 25565 |
| 1713903960 | 2.08 | -0.03 | -1.23 | 1.9995 | 2.116 | 1.9995 | 9994 |
| 1713817560 | 2.106 | -0.05 | -2.18 | 2.211 | 2.213 | 2.0499999 | 23790 |
| 1713558420 | 2.153 | -0.05 | -2.05 | 2.248 | 2.248 | 2.153 | 3125 |
| 1713472020 | 2.198 | -0.06 | -2.57 | 2.181 | 2.233 | 2.181 | 9717 |
| 1713385620 | 2.2559999 | -0.02 | -0.97 | 2.279 | 2.3279999 | 2.214 | 7198 |
| 1713299220 | 2.278 | 0.06 | 2.52 | 2.2069999 | 2.283 | 2.158 | 11514 |
| 1713212820 | 2.222 | -0.01 | -0.49 | 2.2839999 | 2.286 | 2.185 | 10108 |
| 1712953620 | 2.233 | -0.03 | -1.46 | 2.294 | 2.327 | 2.226 | 26295 |
| 1712867220 | 2.266 | 0.07 | 2.95 | 2.1949999 | 2.266 | 2.136 | 6940 |
| 1712780760 | 2.201 | -0.03 | -1.21 | 2.193 | 2.201 | 2.193 | 195 |
| 1712694360 | 2.228 | 0.03 | 1.27 | 2.1869999 | 2.2599999 | 2.154 | 30615 |
| 1712607960 | 2.2 | 0.03 | 1.38 | 2.194 | 2.2 | 2.18 | 10510 |
| 1712348820 | 2.17 | 0.14 | 6.79 | 1.9785 | 2.1909999 | 1.9785 | 7366 |
| 1712262360 | 2.032 | -0.06 | -2.82 | 2.118 | 2.118 | 2.032 | 5190 |
| 1712175960 | 2.091 | 0.03 | 1.36 | 2.064 | 2.091 | 2.0539999 | 4232 |
| 1712089560 | 2.063 | -0.03 | -1.34 | 2.115 | 2.118 | 2.0419999 | 5123 |
| 1711661160 | 2.091 | 0.05 | 2.50 | 2.09 | 2.103 | 2.0499999 | 8088 |
| 1711574820 | 2.04 | 0.12 | 6.11 | 1.947 | 2.04 | 1.877 | 30996 |
| 1711488360 | 1.9225 | -0.01 | -0.29 | 1.9225 | 1.9225 | 1.9225 | 705 |
| 1711401960 | 1.928 | 0.01 | 0.42 | 1.9275 | 1.928 | 1.8725 | 64 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
