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 | -0.35 | -15.2173913043 | 2.3 | 2.3 | 1.925 | 2393870 | 2.07658263 | DE |
| 4 | -0.4 | -17.0212765957 | 2.35 | 2.7 | 1.925 | 1694312 | 2.35691158 | DE |
| 12 | -0.075 | -3.7037037037 | 2.025 | 3.05 | 1.925 | 1740909 | 2.4390094 | DE |
| 26 | -0.6 | -23.5294117647 | 2.55 | 3.05 | 1.775 | 1428287 | 2.31974608 | DE |
| 52 | -0.2 | -9.3023255814 | 2.15 | 3.1 | 1.575 | 1568511 | 2.328063 | DE |
| 156 | -2 | -50.6329113924 | 3.95 | 4.75 | 1.575 | 1251753 | 2.82137841 | DE |
| 260 | -0.25 | -11.3636363636 | 2.2 | 6.4 | 1.575 | 1785111 | 3.72277128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 1.95 | -0.03 | -1.27 | 1.975 | 1.975 | 1.95 | 1245094 |
| 1734456600 | 1.975 | -0.05 | -2.47 | 2.025 | 2.025 | 1.975 | 472850 |
| 1734370200 | 2.025 | -0.03 | -1.22 | 2.05 | 2.05 | 1.925 | 3734048 |
| 1734111000 | 2.05 | -0.18 | -7.87 | 2.225 | 2.225 | 1.95 | 5409930 |
| 1734024600 | 2.225 | -0.03 | -1.11 | 2.25 | 2.25 | 2.15 | 940515 |
| 1733938200 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 1412008 |
| 1733851800 | 2.3 | 0.02 | 1.10 | 2.275 | 2.3 | 2.275 | 556828 |
| 1733765400 | 2.275 | -0.18 | -7.14 | 2.45 | 2.45 | 2.275 | 3254183 |
| 1733506200 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 1458100 |
| 1733419800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 1180847 |
| 1733333400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 164593 |
| 1733247000 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 1530841 |
| 1733160600 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.6 | 2089635 |
| 1732901400 | 2.6 | 0.05 | 1.96 | 2.6 | 2.6 | 2.6 | 267893 |
| 1732815000 | 2.55 | -0.05 | -1.92 | 2.6 | 2.65 | 2.55 | 278556 |
| 1732728600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 2115525 |
| 1732642200 | 2.6 | 0.15 | 6.12 | 2.55 | 2.7 | 2.55 | 4742469 |
| 1732555800 | 2.45 | -0.05 | -2.00 | 2.45 | 2.505 | 2.45 | 433465 |
| 1732296600 | 2.5 | 0.1 | 4.17 | 2.4 | 2.5 | 2.4 | 2535752 |
| 1732210200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.35 | 1062176 |
| 1732123800 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 246030 |
| 1732037400 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 2072216 |
| 1731951000 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.35 | 3182033 |
| 1731691800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 248366 |
| 1731605400 | 2.5 | 0.09 | 3.73 | 2.5 | 2.5 | 2.5 | 69670 |
| 1731519000 | 2.41 | -0.04 | -1.63 | 2.45 | 2.5 | 2.41 | 349764 |
| 1731432600 | 2.45 | 0.04 | 1.66 | 2.45 | 2.45 | 2.45 | 2237007 |
| 1731346200 | 2.41 | -0.34 | -12.36 | 2.75 | 2.75 | 2.35 | 6078117 |
| 1731087000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 655194 |
| 1731000600 | 2.75 | -0.03 | -0.90 | 2.775 | 2.775 | 2.75 | 828320 |
| 1730914200 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 116077 |
| 1730827800 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 601359 |
| 1730741400 | 2.775 | -0.13 | -4.31 | 2.75 | 2.8 | 2.75 | 1304890 |
| 1730482200 | 2.9 | 0.15 | 5.45 | 2.75 | 2.9 | 2.75 | 613891 |
| 1730395800 | 2.75 | -0.03 | -0.90 | 2.775 | 2.775 | 2.75 | 1362176 |
| 1730309400 | 2.775 | -0.08 | -2.63 | 2.85 | 3 | 2.775 | 5846266 |
| 1730223000 | 2.85 | -0.05 | -1.72 | 2.9 | 3.05 | 2.85 | 6127341 |
| 1730136600 | 2.9 | 0.15 | 5.45 | 2.65 | 2.95 | 2.64 | 9095679 |
| 1729873800 | 2.75 | 0.2 | 7.84 | 2.5 | 2.75 | 2.5 | 3857806 |
| 1729787400 | 2.55 | 0.2 | 8.51 | 2.35 | 2.55 | 2.35 | 1955860 |
| 1729701000 | 2.35 | 0.13 | 5.62 | 2.225 | 2.375 | 2.225 | 2562498 |
| 1729614600 | 2.225 | 0.05 | 2.30 | 2.175 | 2.25 | 2.175 | 2829449 |
| 1729528200 | 2.175 | 0.1 | 4.82 | 2.075 | 2.25 | 2.075 | 3880778 |
| 1729269000 | 2.075 | 0.08 | 3.75 | 2 | 2.15 | 2 | 2555985 |
| 1729182600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 161234 |
| 1729096200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 139681 |
| 1729009800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 584894 |
| 1728923400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 516460 |
| 1728664200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 685508 |
| 1728577800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 60470 |
| 1728491400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 297681 |
| 1728405000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 24399 |
| 1728318600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 210461 |
| 1728059400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 1372045 |
| 1727973000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 4720 |
| 1727886600 | 2 | -0.03 | -1.23 | 2.025 | 2.025 | 2 | 1414658 |
| 1727800200 | 2.025 | 0 | 0.00 | 2.025 | 2.025 | 2.025 | 1234839 |
| 1727713800 | 2.025 | 0 | 0.00 | 2.025 | 2.025 | 2.025 | 604322 |
| 1727454600 | 2.025 | 0.05 | 2.53 | 1.975 | 2.025 | 1.975 | 2498297 |
| 1727368200 | 1.975 | -0.05 | -2.47 | 2.025 | 2.025 | 1.95 | 1947322 |
| 1727281800 | 2.025 | 0 | 0.00 | 2.025 | 2.025 | 2.025 | 174153 |
| 1727195400 | 2.025 | 0.08 | 3.85 | 1.95 | 2.025 | 1.95 | 2146027 |
| 1727109000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 437059 |
| 1726849800 | 1.95 | 0.08 | 4.00 | 1.875 | 1.95 | 1.875 | 1039080 |
| 1726763400 | 1.875 | 0.02 | 1.35 | 1.85 | 1.875 | 1.85 | 1294533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
