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 | -0.3 | -10.6382978723 | 2.82 | 2.88 | 2.5 | 3667 | 2.71229997 | DE |
| 4 | -0.94 | -27.1676300578 | 3.46 | 3.46 | 2.34 | 3212 | 2.7539891 | DE |
| 12 | -1.06 | -29.6089385475 | 3.58 | 4.04 | 2.34 | 1548 | 3.03120534 | DE |
| 26 | -2.98 | -54.1818181818 | 5.5 | 5.6 | 2.34 | 1214 | 3.57751747 | DE |
| 52 | -4.4 | -63.5838150289 | 6.92 | 7 | 2.34 | 1057 | 4.3345786 | DE |
| 156 | -7.48 | -74.8 | 10 | 15.2 | 2.34 | 1593 | 7.25569726 | DE |
| 260 | -13.28 | -84.0506329114 | 15.8 | 18 | 2.34 | 1928 | 10.13438332 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 2.68 | -0.02 | -0.74 | 2.52 | 2.7 | 2.52 | 100 |
| 1734384420 | 2.7 | -0.02 | -0.74 | 2.84 | 2.84 | 2.54 | 5403 |
| 1734125220 | 2.72 | 0.02 | 0.74 | 2.7599999 | 2.88 | 2.5 | 5130 |
| 1734038820 | 2.7 | -0.12 | -4.26 | 2.82 | 2.88 | 2.7 | 6661 |
| 1733952420 | 2.82 | 0.02 | 0.71 | 2.82 | 2.88 | 2.82 | 1041 |
| 1733866020 | 2.8 | -0.24 | -7.89 | 2.88 | 2.96 | 2.8 | 1111 |
| 1733779620 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 2.82 | 1312 |
| 1733520420 | 3.06 | -0.12 | -3.77 | 2.9 | 3.08 | 2.9 | 486 |
| 1733434020 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.02 | 2449 |
| 1733347620 | 3.2 | 0.38 | 13.48 | 2.9 | 3.2 | 2.88 | 1836 |
| 1733261220 | 2.82 | 0.08 | 2.92 | 2.74 | 3.04 | 2.72 | 5919 |
| 1733174820 | 2.74 | 0.3 | 12.30 | 2.5 | 3 | 2.44 | 13348 |
| 1732915620 | 2.44 | 0.1 | 4.27 | 2.66 | 2.74 | 2.44 | 4857 |
| 1732829220 | 2.34 | -0.16 | -6.40 | 2.8 | 2.8 | 2.34 | 2396 |
| 1732742820 | 2.5 | -0.02 | -0.79 | 2.58 | 2.8 | 2.5 | 1264 |
| 1732656420 | 2.52 | -0.32 | -11.27 | 2.84 | 2.94 | 2.52 | 2681 |
| 1732570020 | 2.84 | -0.3 | -9.55 | 3.12 | 3.12 | 2.58 | 5520 |
| 1732310820 | 3.14 | -0.08 | -2.48 | 3.2 | 3.2 | 3 | 2251 |
| 1732224420 | 3.22 | -0.2 | -5.85 | 3.22 | 3.22 | 3.22 | 358 |
| 1732138020 | 3.42 | 0.12 | 3.64 | 3.46 | 3.46 | 3.18 | 117 |
| 1732051620 | 3.3 | -0.06 | -1.79 | 3.42 | 3.42 | 3.3 | 628 |
| 1731965220 | 3.36 | -0.12 | -3.45 | 3.4 | 3.48 | 3.36 | 2386 |
| 1731705960 | 3.48 | -0.1 | -2.79 | 3.48 | 3.48 | 3.48 | 250 |
| 1731619560 | 3.58 | -0.06 | -1.65 | 3.58 | 3.58 | 3.58 | 100 |
| 1731533160 | 3.64 | 0.02 | 0.55 | 3.68 | 3.88 | 3.64 | 109 |
| 1731446820 | 3.62 | 0.06 | 1.69 | 3.42 | 3.62 | 3.4 | 937 |
| 1731360420 | 3.56 | 0.1 | 2.89 | 3.6 | 3.66 | 3.46 | 3153 |
| 1731101220 | 3.46 | -0.04 | -1.14 | 3.68 | 3.68 | 3.46 | 161 |
| 1731014760 | 3.5 | 0.18 | 5.42 | 3.4 | 3.7 | 3.4 | 1176 |
| 1730928360 | 3.32 | -0.26 | -7.26 | 3.4 | 3.4 | 3.32 | 62 |
| 1730841960 | 3.58 | -0.14 | -3.76 | 3.58 | 3.58 | 3.58 | 30 |
| 1730755560 | 3.72 | -0.18 | -4.62 | 3.64 | 3.72 | 3.64 | 801 |
| 1730496360 | 3.9 | 0.06 | 1.56 | 3.66 | 3.9 | 3.66 | 78 |
| 1730409960 | 3.84 | 0 | 0.00 | 4 | 4 | 3.82 | 2126 |
| 1730323560 | 3.84 | -0.16 | -4.00 | 4 | 4 | 3.84 | 604 |
| 1730237160 | 4 | 0.28 | 7.53 | 3.9 | 4 | 3.86 | 307 |
| 1730150760 | 3.72 | 0.08 | 2.20 | 3.64 | 4 | 3.64 | 1161 |
| 1729888020 | 3.64 | -0.18 | -4.71 | 3.84 | 3.98 | 3.64 | 118 |
| 1729801560 | 3.82 | 0.12 | 3.24 | 3.6 | 3.82 | 3.6 | 445 |
| 1729715160 | 3.7 | -0.1 | -2.63 | 3.8 | 3.9 | 3.7 | 3148 |
| 1729628760 | 3.8 | 0.06 | 1.60 | 3.76 | 3.88 | 3.76 | 260 |
| 1729542360 | 3.74 | 0 | 0.00 | 3.88 | 3.88 | 3.74 | 90 |
| 1729283160 | 3.74 | -0.06 | -1.58 | 3.74 | 3.74 | 3.74 | 50 |
| 1729196760 | 3.8 | -0.02 | -0.52 | 3.8 | 3.8 | 3.8 | 140 |
| 1729110360 | 3.82 | 0.12 | 3.24 | 3.7 | 3.82 | 3.68 | 590 |
| 1729023960 | 3.7 | -0.18 | -4.64 | 3.88 | 3.88 | 3.66 | 563 |
| 1728937620 | 3.88 | 0.3 | 8.38 | 3.88 | 3.88 | 3.66 | 437 |
| 1728678360 | 3.58 | -0.08 | -2.19 | 3.66 | 3.66 | 3.58 | 121 |
| 1728591960 | 3.66 | -0.22 | -5.67 | 3.7 | 3.7 | 3.66 | 335 |
| 1728505560 | 3.88 | 0 | 0.00 | 3.66 | 3.88 | 3.66 | 178 |
| 1728419160 | 3.88 | 0.18 | 4.86 | 3.66 | 3.88 | 3.66 | 22 |
| 1728332760 | 3.7 | -0.22 | -5.61 | 4.0199999 | 4.0199999 | 3.68 | 413 |
| 1728073620 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1727987220 | 3.92 | -0.12 | -2.97 | 4.04 | 4.04 | 3.92 | 30 |
| 1727900820 | 4.04 | 0.3 | 8.02 | 4.04 | 4.04 | 3.7 | 138 |
| 1727814420 | 3.74 | -0.26 | -6.50 | 3.98 | 4.0199999 | 3.74 | 235 |
| 1727728020 | 4 | 0.04 | 1.01 | 4.04 | 4.04 | 3.82 | 133 |
| 1727468760 | 3.96 | 0.22 | 5.88 | 3.74 | 3.96 | 3.58 | 2080 |
| 1727382360 | 3.74 | -0.08 | -2.09 | 3.82 | 3.82 | 3.52 | 2765 |
| 1727295960 | 3.82 | 0.1 | 2.69 | 3.58 | 3.82 | 3.54 | 760 |
| 1727209560 | 3.72 | 0.08 | 2.20 | 3.64 | 3.72 | 3.46 | 3021 |
| 1727123160 | 3.64 | -0.14 | -3.70 | 3.78 | 3.78 | 3.64 | 86 |
| 1726864020 | 3.78 | -0.02 | -0.53 | 3.86 | 3.86 | 3.58 | 1562 |
| 1726777560 | 3.8 | -0.02 | -0.52 | 3.8 | 3.8 | 3.8 | 1164 |
| 1726691220 | 3.82 | 0.02 | 0.53 | 3.82 | 3.82 | 3.8 | 550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
