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 | -3.77358490566 | 2.65 | 2.7 | 2.55 | 67630 | 2.5500019 | DE |
| 4 | 0.1 | 4.08163265306 | 2.45 | 2.7 | 2.4 | 176479 | 2.63804446 | DE |
| 12 | -0.95 | -27.1428571429 | 3.5 | 3.5 | 2.4 | 112028 | 2.7590496 | DE |
| 26 | -0.45 | -15 | 3 | 5 | 2.4 | 125808 | 3.28286158 | DE |
| 52 | -1.6 | -38.5542168675 | 4.15 | 5 | 1.65 | 117577 | 2.99872743 | DE |
| 156 | -3.45 | -57.5 | 6 | 13 | 1.65 | 11280986 | 8.66684124 | DE |
| 260 | -21.95 | -89.5918367347 | 24.5 | 26 | 1.65 | 14899352 | 10.59686478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 2.55 | 0 | 0.00 | 2.65 | 2.65 | 2.55 | 0 |
| 1732296600 | 2.55 | 0 | 0.00 | 2.65 | 2.65 | 2.55 | 10000 |
| 1732210200 | 2.55 | 0 | 0.00 | 2.65 | 2.65 | 2.55 | 113485 |
| 1732123800 | 2.55 | 0 | 0.00 | 2.65 | 2.65 | 2.55 | 200000 |
| 1732037400 | 2.55 | -0.15 | -5.56 | 2.65 | 2.7 | 2.55 | 139920 |
| 1731951000 | 2.7 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 0 |
| 1731691800 | 2.7 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 6 |
| 1731605400 | 2.7 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 25000 |
| 1731519000 | 2.7 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 4111 |
| 1731432600 | 2.7 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 60 |
| 1731346200 | 2.7 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 33020 |
| 1731087000 | 2.7 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 2017 |
| 1731000600 | 2.7 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 256272 |
| 1730914200 | 2.7 | 0.05 | 1.89 | 2.6 | 2.7 | 2.6 | 433216 |
| 1730827800 | 2.65 | 0 | 0.00 | 2.6 | 2.65 | 2.6 | 16158 |
| 1730741400 | 2.65 | 0 | 0.00 | 2.6 | 2.65 | 2.6 | 71 |
| 1730482200 | 2.65 | 0 | 0.00 | 2.6 | 2.7 | 2.6 | 1445652 |
| 1730395800 | 2.65 | 0.25 | 10.42 | 2.5 | 2.65 | 2.4 | 1037818 |
| 1730309400 | 2.4 | 0 | 0.00 | 2.5 | 2.5 | 2.4 | 0 |
| 1730223000 | 2.4 | -0.1 | -4.00 | 2.55 | 2.55 | 2.4 | 134032 |
| 1730136600 | 2.5 | 0 | 0.00 | 2.45 | 2.5 | 2.45 | 0 |
| 1729873800 | 2.5 | 0 | 0.00 | 2.45 | 2.5 | 2.45 | 21696 |
| 1729787400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.4 | 162223 |
| 1729701000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 121842 |
| 1729614600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1729528200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 96 |
| 1729269000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1729182600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 17911 |
| 1729096200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1729009800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1728923400 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.55 | 69346 |
| 1728664200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 370 |
| 1728577800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 1036 |
| 1728491400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1728405000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 30083 |
| 1728318600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 125925 |
| 1728059400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 10000 |
| 1727973000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 6079 |
| 1727886600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 153918 |
| 1727800200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 67137 |
| 1727713800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 20091 |
| 1727454600 | 2.65 | -0.1 | -3.64 | 2.75 | 2.75 | 2.65 | 394562 |
| 1727368200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 221324 |
| 1727281800 | 2.75 | -0.45 | -14.06 | 3.2 | 3.2 | 2.75 | 117799 |
| 1727195400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1727109000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 20075 |
| 1726849800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 2.75 | 442035 |
| 1726763400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 3193 |
| 1726677000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 151069 |
| 1726590600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 41259 |
| 1726504200 | 3.2 | 0 | 0.00 | 3.2 | 3.45 | 3.2 | 228203 |
| 1726245000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 1794 |
| 1726158600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 116666 |
| 1726072200 | 3.2 | -0.05 | -1.54 | 3.5 | 3.5 | 3.2 | 100000 |
| 1725985800 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 35469 |
| 1725899400 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 71 |
| 1725640200 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 47253 |
| 1725553800 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 26000 |
| 1725467400 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 80 |
| 1725381000 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 118279 |
| 1725294600 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 102695 |
| 1725035400 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 0 |
| 1724949000 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 0 |
| 1724862600 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 5860 |
| 1724776200 | 3.25 | -0.25 | -7.14 | 3.5 | 3.5 | 3.25 | 190531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
