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 | 0.05 | 1.85322461082 | 2.698 | 2.768 | 2.692 | 8094 | 2.73677373 | DE |
| 4 | 0.017 | 0.622482607104 | 2.731 | 2.775 | 2.605 | 9285 | 2.6977499 | DE |
| 12 | 0.395 | 16.787080323 | 2.353 | 2.775 | 2.345 | 7176 | 2.59331905 | DE |
| 26 | 0.552 | 25.1366120219 | 2.196 | 2.775 | 2.12 | 6051 | 2.45042542 | DE |
| 52 | 0.8645 | 45.8985930449 | 1.8835 | 2.775 | 1.8305 | 5826 | 2.34306242 | DE |
| 156 | 0.8645 | 45.8985930449 | 1.8835 | 2.775 | 1.8305 | 5826 | 2.34306242 | DE |
| 260 | 0.8645 | 45.8985930449 | 1.8835 | 2.775 | 1.8305 | 5826 | 2.34306242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 2.7519999 | 0.02 | 0.73 | 2.729 | 2.7519999 | 2.717 | 5394 |
| 1724358420 | 2.732 | 0.01 | 0.40 | 2.72 | 2.732 | 2.716 | 2129 |
| 1724271960 | 2.721 | 0.01 | 0.29 | 2.718 | 2.731 | 2.705 | 5243 |
| 1724185560 | 2.713 | -0.04 | -1.45 | 2.7679999 | 2.7679999 | 2.7 | 1870 |
| 1724099220 | 2.753 | 0.03 | 1.18 | 2.733 | 2.7639999 | 2.71 | 19684 |
| 1723840020 | 2.721 | 0.03 | 1.11 | 2.698 | 2.721 | 2.692 | 11543 |
| 1723753620 | 2.691 | -0.03 | -0.92 | 2.726 | 2.738 | 2.691 | 11878 |
| 1723667160 | 2.716 | 0.02 | 0.78 | 2.694 | 2.729 | 2.694 | 5061 |
| 1723580760 | 2.695 | 0 | 0.11 | 2.69 | 2.702 | 2.684 | 2098 |
| 1723494360 | 2.692 | 0.01 | 0.19 | 2.696 | 2.698 | 2.658 | 22310 |
| 1723235220 | 2.687 | -0.01 | -0.26 | 2.699 | 2.71 | 2.685 | 10142 |
| 1723148820 | 2.694 | 0.02 | 0.60 | 2.6789999 | 2.7 | 2.6749999 | 4127 |
| 1723062360 | 2.678 | 0.01 | 0.53 | 2.6709999 | 2.699 | 2.657 | 3353 |
| 1722975960 | 2.664 | 0.02 | 0.87 | 2.6669999 | 2.6669999 | 2.605 | 11597 |
| 1722889620 | 2.641 | -0.1 | -3.54 | 2.751 | 2.769 | 2.619 | 37225 |
| 1722630360 | 2.738 | 0.07 | 2.55 | 2.6509999 | 2.738 | 2.645 | 16006 |
| 1722544020 | 2.67 | -0.03 | -1.26 | 2.685 | 2.698 | 2.656 | 4595 |
| 1722457560 | 2.704 | -0.06 | -2.03 | 2.7559999 | 2.7559999 | 2.6829999 | 1115 |
| 1722371220 | 2.7599999 | 0.02 | 0.62 | 2.73 | 2.775 | 2.727 | 4315 |
| 1722284760 | 2.743 | 0.01 | 0.29 | 2.744 | 2.755 | 2.732 | 2507 |
| 1722025620 | 2.735 | 0.01 | 0.22 | 2.731 | 2.74 | 2.705 | 8899 |
| 1721939160 | 2.729 | 0.08 | 2.83 | 2.63 | 2.742 | 2.63 | 13640 |
| 1721852820 | 2.654 | -0.01 | -0.45 | 2.669 | 2.669 | 2.642 | 2021 |
| 1721766420 | 2.666 | -0.01 | -0.30 | 2.6749999 | 2.6749999 | 2.645 | 30689 |
| 1721677800 | 2.674 | 0.04 | 1.52 | 2.642 | 2.682 | 2.625 | 3428 |
| 1721420760 | 2.634 | 0.01 | 0.27 | 2.6509999 | 2.6509999 | 2.601 | 13685 |
| 1721334360 | 2.6269999 | 0.14 | 5.84 | 2.539 | 2.664 | 2.539 | 19161 |
| 1721248020 | 2.482 | 0.01 | 0.24 | 2.465 | 2.487 | 2.442 | 4254 |
| 1721161560 | 2.476 | 0.01 | 0.36 | 2.4489999 | 2.476 | 2.4489999 | 3115 |
| 1721075160 | 2.467 | -0 | -0.08 | 2.477 | 2.477 | 2.455 | 2999 |
| 1720815960 | 2.469 | -0.02 | -0.96 | 2.497 | 2.5 | 2.458 | 647 |
| 1720729560 | 2.493 | 0.02 | 0.81 | 2.478 | 2.493 | 2.455 | 6909 |
| 1720643220 | 2.473 | -0.01 | -0.28 | 2.469 | 2.473 | 2.4 | 7669 |
| 1720556760 | 2.48 | -0.02 | -0.72 | 2.487 | 2.508 | 2.48 | 12388 |
| 1720470360 | 2.498 | -0.03 | -1.07 | 2.5179999 | 2.544 | 2.498 | 4110 |
| 1720211220 | 2.525 | -0.01 | -0.36 | 2.531 | 2.532 | 2.525 | 2230 |
| 1720124820 | 2.5339999 | -0 | -0.12 | 2.529 | 2.5339999 | 2.529 | 22 |
| 1720038420 | 2.537 | 0.02 | 0.87 | 2.533 | 2.537 | 2.521 | 2351 |
| 1719952020 | 2.515 | -0.01 | -0.51 | 2.536 | 2.536 | 2.501 | 4160 |
| 1719865620 | 2.528 | 0.01 | 0.52 | 2.5099999 | 2.54 | 2.5099999 | 5170 |
| 1719606420 | 2.515 | 0.02 | 1.00 | 2.495 | 2.515 | 2.484 | 2581 |
| 1719520020 | 2.49 | 0 | 0.16 | 2.499 | 2.499 | 2.479 | 1400 |
| 1719433620 | 2.486 | 0 | 0.00 | 2.503 | 2.52 | 2.47 | 3756 |
| 1719347160 | 2.486 | -0.01 | -0.32 | 2.495 | 2.5 | 2.477 | 4837 |
| 1719260820 | 2.494 | 0.09 | 3.61 | 2.418 | 2.494 | 2.418 | 10477 |
| 1719001620 | 2.407 | -0.03 | -1.19 | 2.436 | 2.436 | 2.406 | 127 |
| 1718915160 | 2.436 | 0.03 | 1.25 | 2.407 | 2.436 | 2.407 | 2338 |
| 1718828820 | 2.406 | 0.02 | 0.80 | 2.4 | 2.418 | 2.4 | 1690 |
| 1718742360 | 2.387 | 0.01 | 0.34 | 2.3769999 | 2.3889999 | 2.371 | 2751 |
| 1718656020 | 2.379 | 0.02 | 0.72 | 2.376 | 2.398 | 2.345 | 1651 |
| 1718396820 | 2.362 | -0.04 | -1.79 | 2.391 | 2.399 | 2.362 | 11520 |
| 1718310420 | 2.4049999 | 0 | 0.17 | 2.402 | 2.4049999 | 2.376 | 2341 |
| 1718224020 | 2.4009999 | 0.01 | 0.63 | 2.395 | 2.422 | 2.39 | 3898 |
| 1718137620 | 2.386 | -0.02 | -0.71 | 2.414 | 2.414 | 2.36 | 503 |
| 1718051220 | 2.403 | 0.01 | 0.29 | 2.4 | 2.412 | 2.399 | 37 |
| 1717792020 | 2.396 | 0 | 0.08 | 2.403 | 2.42 | 2.387 | 2415 |
| 1717705620 | 2.394 | -0.02 | -0.83 | 2.416 | 2.439 | 2.394 | 2856 |
| 1717619220 | 2.414 | 0.01 | 0.54 | 2.423 | 2.4409999 | 2.414 | 936 |
| 1717532820 | 2.4009999 | 0.02 | 0.88 | 2.4049999 | 2.41 | 2.4009999 | 14346 |
| 1717446420 | 2.38 | -0.01 | -0.54 | 2.387 | 2.415 | 2.38 | 28666 |
| 1717187220 | 2.3929999 | 0.03 | 1.40 | 2.353 | 2.3929999 | 2.353 | 7101 |
| 1717100820 | 2.36 | 0.05 | 2.34 | 2.299 | 2.364 | 2.299 | 1781 |
| 1717014420 | 2.306 | -0.01 | -0.56 | 2.347 | 2.361 | 2.306 | 10581 |
| 1716928020 | 2.319 | -0 | -0.09 | 2.3319999 | 2.3319999 | 2.319 | 55 |
| 1716841560 | 2.321 | 0.03 | 1.35 | 2.2879999 | 2.321 | 2.278 | 682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
