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 | 0.36 | 21.1764705882 | 1.7 | 2.1 | 1.7 | 955219 | 1.94497371 | DE |
| 4 | 0.21 | 11.3513513514 | 1.85 | 2.1 | 1.55 | 688422 | 1.77492894 | DE |
| 12 | -0.54 | -20.7692307692 | 2.6 | 2.65 | 1.55 | 918519 | 2.0982409 | DE |
| 26 | -0.29 | -12.3404255319 | 2.35 | 3.45 | 1.55 | 1579218 | 2.31306593 | DE |
| 52 | -0.24 | -10.4347826087 | 2.3 | 3.45 | 1.175 | 1362406 | 2.1597391 | DE |
| 156 | -3.29 | -61.4953271028 | 5.35 | 10.1 | 1.175 | 2054131 | 5.29259049 | DE |
| 260 | -1.79 | -46.4935064935 | 3.85 | 10.1 | 1.175 | 2434509 | 5.10747872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.075 | 639725 |
| 1720801800 | 2.1 | 0.15 | 7.69 | 1.95 | 2.1 | 1.95 | 1519362 |
| 1720715400 | 1.95 | 0.1 | 5.41 | 1.85 | 1.95 | 1.85 | 451602 |
| 1720629000 | 1.85 | 0.1 | 5.71 | 1.75 | 1.85 | 1.75 | 852119 |
| 1720542600 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 1313286 |
| 1720456200 | 1.7 | 0 | 0.00 | 1.7 | 1.75 | 1.7 | 1013180 |
| 1720197000 | 1.7 | 0.1 | 6.25 | 1.65 | 1.7 | 1.65 | 1238662 |
| 1720110600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 255820 |
| 1720024200 | 1.6 | -0.02 | -0.93 | 1.6 | 1.6 | 1.6 | 815752 |
| 1719937800 | 1.615 | 0.01 | 0.94 | 1.6 | 1.68 | 1.6 | 880306 |
| 1719851400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.68 | 1.6 | 528487 |
| 1719592200 | 1.65 | 0 | 0.00 | 1.65 | 1.68 | 1.6399999 | 207407 |
| 1719505800 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 164611 |
| 1719419400 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.55 | 1272420 |
| 1719333000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 878800 |
| 1719246600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 183204 |
| 1718987400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 167052 |
| 1718901000 | 1.75 | -0.07 | -3.58 | 1.75 | 1.75 | 1.75 | 534985 |
| 1718814600 | 1.815 | 0.01 | 0.83 | 1.8 | 1.815 | 1.75 | 354851 |
| 1718728200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 496813 |
| 1718641800 | 1.85 | 0.05 | 2.78 | 1.9 | 1.9 | 1.85 | 778560 |
| 1718382600 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 326851 |
| 1718296200 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 323149 |
| 1718209800 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.95 | 227097 |
| 1718123400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.95 | 154744 |
| 1718037000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.95 | 476228 |
| 1717777800 | 2.05 | 0.15 | 7.89 | 2.05 | 2.05 | 1.95 | 788148 |
| 1717691400 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.9 | 81510 |
| 1717605000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.95 | 21360 |
| 1717518600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.025 | 389435 |
| 1717432200 | 2.05 | 0.1 | 5.13 | 1.95 | 2.1 | 1.95 | 1649285 |
| 1717173000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 563321 |
| 1717086600 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.9 | 1610508 |
| 1717000200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 107294 |
| 1716913800 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.9 | 2933225 |
| 1716568200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 727172 |
| 1716481800 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 384632 |
| 1716395400 | 2.05 | 0.05 | 2.50 | 2 | 2.1 | 2 | 1314318 |
| 1716309000 | 2 | -0.15 | -6.98 | 2.15 | 2.15 | 2 | 2269297 |
| 1716222600 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 2.15 | 1893149 |
| 1715963400 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.25 | 2129148 |
| 1715877000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.35 | 1401750 |
| 1715790600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 674363 |
| 1715704200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 115325 |
| 1715617800 | 2.4 | 0.2 | 9.09 | 2.2 | 2.5 | 2.2 | 5164309 |
| 1715358600 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.2 | 199360 |
| 1715272200 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.2 | 2769406 |
| 1715185800 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 926002 |
| 1715099400 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 637965 |
| 1714753800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 1103917 |
| 1714667400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 3924 |
| 1714581000 | 2.45 | 0.05 | 2.08 | 2.4 | 2.5 | 2.4 | 573304 |
| 1714494600 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 538329 |
| 1714408200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 1836713 |
| 1714149000 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.35 | 253763 |
| 1714062600 | 2.4 | -0.2 | -7.69 | 2.6 | 2.65 | 2.4 | 2947059 |
| 1713976200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 733111 |
| 1713889800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 478649 |
| 1713803400 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.45 | 1311497 |
| 1713544200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 672437 |
| 1713457800 | 2.55 | 0.3 | 13.33 | 2.25 | 2.6 | 2.25 | 3045038 |
| 1713371400 | 2.25 | 0.25 | 12.50 | 2 | 2.25 | 2 | 2108301 |
| 1713285000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 526198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
