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 | 0.5 | 31.25 | 1.6 | 2.25 | 1.6 | 1334779 | 1.82098044 | DE |
| 4 | 0.35 | 20 | 1.75 | 2.25 | 1.45 | 1410639 | 1.64487905 | DE |
| 12 | 0.5 | 31.25 | 1.6 | 2.6 | 1.45 | 837772 | 1.83826765 | DE |
| 26 | -2.4 | -53.3333333333 | 4.5 | 4.5 | 1.4 | 1519562 | 1.9125728 | DE |
| 52 | -3.4 | -61.8181818182 | 5.5 | 5.85 | 1.4 | 1240114 | 2.76982988 | DE |
| 156 | -7.8 | -78.7878787879 | 9.9 | 10.15 | 1.05 | 803454 | 3.38829394 | DE |
| 260 | -18.15 | -89.6296296296 | 20.25 | 22.5 | 1.05 | 709114 | 4.88609564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 2.1 | 0.35 | 20.00 | 1.75 | 2.1 | 1.75 | 3019628 |
| 1733247000 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.7 | 1730385 |
| 1733160600 | 1.85 | 0.25 | 15.63 | 1.85 | 2.25 | 1.85 | 4860969 |
| 1732901400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 78703 |
| 1732815000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1786 |
| 1732728600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 2051 |
| 1732642200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 303173 |
| 1732555800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 838924 |
| 1732296600 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 580946 |
| 1732210200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 330719 |
| 1732123800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 100020 |
| 1732037400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 148073 |
| 1731951000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 60000 |
| 1731691800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1731605400 | 1.65 | 0.05 | 3.45 | 1.7 | 1.7 | 1.65 | 867036 |
| 1731519000 | 1.595 | 0.15 | 10.00 | 1.45 | 1.8 | 1.45 | 2366798 |
| 1731432600 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 751228 |
| 1731346200 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6 | 1.45 | 1833416 |
| 1731087000 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 13126449 |
| 1731000600 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 217701 |
| 1730914200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 14398 |
| 1730827800 | 1.75 | -0.1 | -5.41 | 1.85 | 1.9 | 1.75 | 857788 |
| 1730741400 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 163647 |
| 1730482200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730395800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 627630 |
| 1730309400 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.9 | 751651 |
| 1730223000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 124916 |
| 1730136600 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 261157 |
| 1729873800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 833094 |
| 1729787400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 312 |
| 1729701000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1729614600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 65073 |
| 1729528200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 53121 |
| 1729269000 | 2.05 | 0.3 | 17.14 | 1.75 | 2.1 | 1.75 | 1880640 |
| 1729182600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 68943 |
| 1729096200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 202427 |
| 1729009800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 370078 |
| 1728923400 | 1.75 | -0.15 | -7.89 | 1.9 | 1.9 | 1.75 | 710372 |
| 1728664200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 41593 |
| 1728577800 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 327391 |
| 1728491400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1728405000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 57920 |
| 1728318600 | 1.95 | -0.2 | -9.30 | 2.15 | 2.15 | 1.95 | 348415 |
| 1728059400 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 2.15 | 703636 |
| 1727973000 | 2.3 | -0.05 | -2.13 | 2.45 | 2.45 | 2.3 | 1719064 |
| 1727886600 | 2.35 | 0.29 | 14.08 | 2.2 | 2.6 | 2.125 | 6453846 |
| 1727800200 | 2.06 | 0.36 | 21.18 | 1.7 | 2.2 | 1.7 | 4164391 |
| 1727713800 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 959472 |
| 1727454600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 42182 |
| 1727368200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 46860 |
| 1727281800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 77748 |
| 1727195400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 2236 |
| 1727109000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1726849800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 442875 |
| 1726763400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 266041 |
| 1726677000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 75000 |
| 1726590600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 41866 |
| 1726504200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 100411 |
| 1726245000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1052 |
| 1726158600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 352 |
| 1726072200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1231 |
| 1725985800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1725899400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 5500 |
| 1725640200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 134602 |
| 1725553800 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 434778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
