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 | -0.1 | -4 | 2.5 | 2.5 | 2.35 | 308888 | 2.39196629 | DE |
| 4 | -0.35 | -12.7272727273 | 2.75 | 2.75 | 2.35 | 385685 | 2.4954464 | DE |
| 12 | -0.7 | -22.5806451613 | 3.1 | 3.6 | 2.35 | 537267 | 2.95121419 | DE |
| 26 | -0.6 | -20 | 3 | 3.65 | 2.35 | 1099596 | 3.08483749 | DE |
| 52 | -0.55 | -18.6440677966 | 2.95 | 3.65 | 2.275 | 777191 | 3.0461656 | DE |
| 156 | 0.3 | 14.2857142857 | 2.1 | 4.35 | 2.1 | 769558 | 2.99207037 | DE |
| 260 | 0.3 | 14.2857142857 | 2.1 | 4.35 | 2.1 | 769558 | 2.99207037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 373801 |
| 1739381400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 691028 |
| 1739295000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 210655 |
| 1739208600 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 340128 |
| 1738949400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 101515 |
| 1738863000 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 201116 |
| 1738776600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 84320 |
| 1738690200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.45 | 1059633 |
| 1738603800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 132711 |
| 1738344600 | 2.5 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 258639 |
| 1738258200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 253761 |
| 1738171800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 2142 |
| 1738085400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 91318 |
| 1737999000 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.45 | 702004 |
| 1737739800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 367791 |
| 1737653400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 172078 |
| 1737567000 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 1252373 |
| 1737480600 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.55 | 475333 |
| 1737394200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 21682 |
| 1737135000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 672019 |
| 1737048600 | 2.65 | -0.1 | -3.64 | 2.75 | 2.75 | 2.65 | 623447 |
| 1736962200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 791766 |
| 1736875800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 1364158 |
| 1736789400 | 2.9 | -0.2 | -6.45 | 3.3 | 3.3 | 2.9 | 2705734 |
| 1736530200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 97131 |
| 1736443800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 49967 |
| 1736357400 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.05 | 961163 |
| 1736271000 | 3.3 | 0.1 | 3.12 | 3.2 | 3.4 | 3.2 | 428932 |
| 1736184600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 957409 |
| 1735925400 | 3.2 | 0.1 | 3.23 | 3.1 | 3.2 | 3.1 | 351360 |
| 1735839000 | 3.1 | 0.2 | 6.90 | 2.9 | 3.1 | 2.9 | 566050 |
| 1735666200 | 2.9 | -0.16 | -5.23 | 2.9 | 2.9 | 2.9 | 519110 |
| 1735579800 | 3.06 | 0.11 | 3.73 | 2.95 | 3.06 | 2.9 | 809754 |
| 1735320600 | 2.95 | -0.15 | -4.84 | 3.1 | 3.1 | 2.95 | 624043 |
| 1735061400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 329246 |
| 1734975000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 28974 |
| 1734715800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 73239 |
| 1734629400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 158608 |
| 1734543000 | 3.1 | -0.1 | -3.13 | 3.1 | 3.1 | 3.1 | 125498 |
| 1734456600 | 3.2 | -0.1 | -3.03 | 3.25 | 3.25 | 3.1 | 1216173 |
| 1734370200 | 3.3 | -0.3 | -8.33 | 3.4 | 3.4 | 3.25 | 446942 |
| 1734111000 | 3.6 | 0.3 | 9.09 | 3.3 | 3.6 | 3.3 | 1859472 |
| 1734024600 | 3.3 | 0.3 | 10.00 | 3 | 3.3 | 3 | 1054639 |
| 1733938200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 417263 |
| 1733851800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 80900 |
| 1733765400 | 3 | 0 | 0.00 | 3 | 3 | 2.95 | 823539 |
| 1733506200 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 471723 |
| 1733419800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1622 |
| 1733333400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 16772 |
| 1733247000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 337726 |
| 1733160600 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.1 | 1113770 |
| 1732901400 | 3.15 | 0.15 | 5.00 | 3 | 3.15 | 3 | 624222 |
| 1732815000 | 3 | 0.16 | 5.63 | 3 | 3 | 3 | 318126 |
| 1732728600 | 2.84 | -0.26 | -8.39 | 3.1 | 3.1 | 2.84 | 883884 |
| 1732642200 | 3.1 | -0.15 | -4.62 | 3.25 | 3.25 | 3.1 | 596933 |
| 1732555800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 406063 |
| 1732296600 | 3.25 | 0.11 | 3.50 | 3.1 | 3.25 | 3.1 | 869834 |
| 1732210200 | 3.14 | 0.04 | 1.29 | 3.1 | 3.14 | 3.1 | 96201 |
| 1732123800 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 997625 |
| 1732037400 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 1322924 |
| 1731951000 | 3.1 | -0.25 | -7.46 | 3.35 | 3.35 | 3.1 | 509638 |
| 1731691800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 108826 |
| 1731605400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 329916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
