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 | -0.05 | -2.27272727273 | 2.2 | 2.2 | 2.05 | 225646 | 2.14903421 | DE |
| 4 | -0.15 | -6.52173913043 | 2.3 | 2.3 | 2 | 450963 | 2.20054255 | DE |
| 12 | 0.3 | 16.2162162162 | 1.85 | 2.4 | 1.665 | 771836 | 2.07813881 | DE |
| 26 | -0.2 | -8.51063829787 | 2.35 | 2.4 | 1.485 | 1023449 | 1.93693031 | DE |
| 52 | 1.275 | 145.714285714 | 0.875 | 2.95 | 0.75 | 1624397 | 1.99149405 | DE |
| 156 | 0.9 | 72 | 1.25 | 3.65 | 0.75 | 2528175 | 1.9056952 | DE |
| 260 | -8.85 | -80.4545454545 | 11 | 32.1 | 0.75 | 2731360 | 3.99110988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.05 | 188798 |
| 1740763800 | 2.15 | -0.05 | -2.27 | 2.15 | 2.15 | 2.15 | 356537 |
| 1740677400 | 2.2 | 0.11 | 5.26 | 2.2 | 2.2 | 2.08 | 159314 |
| 1740591000 | 2.09 | -0.11 | -5.00 | 2.2 | 2.2 | 2.09 | 274858 |
| 1740504600 | 2.2 | -0.1 | -4.35 | 2.2 | 2.2 | 2.2 | 148723 |
| 1740418200 | 2.3 | 0.15 | 6.98 | 2.15 | 2.3 | 2.15 | 432397 |
| 1740159000 | 2.15 | 0.05 | 2.38 | 2.15 | 2.15 | 2.15 | 251276 |
| 1740072600 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.05 | 1297106 |
| 1739986200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2 | 355609 |
| 1739899800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 335074 |
| 1739813400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 424958 |
| 1739554200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 315780 |
| 1739467800 | 2.1 | -0.14 | -6.25 | 2.1 | 2.1 | 2.1 | 354251 |
| 1739381400 | 2.24 | -0.01 | -0.44 | 2.25 | 2.25 | 2.1 | 993194 |
| 1739295000 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 257404 |
| 1739208600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 1121708 |
| 1738949400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 927905 |
| 1738863000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 641349 |
| 1738776600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 22221 |
| 1738690200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 160802 |
| 1738603800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.25 | 489672 |
| 1738344600 | 2.3 | 0.05 | 2.22 | 2.3 | 2.35 | 2.3 | 769342 |
| 1738258200 | 2.25 | 0.05 | 2.27 | 2.2 | 2.4 | 2.2 | 1524604 |
| 1738171800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 1382452 |
| 1738085400 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2 | 2.15 | 401610 |
| 1737999000 | 2.15 | 0.15 | 7.50 | 2.15 | 2.15 | 2.15 | 589360 |
| 1737739800 | 2 | -0.15 | -6.98 | 2.15 | 2.15 | 2 | 709566 |
| 1737653400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2 | 349866 |
| 1737567000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 375436 |
| 1737480600 | 2.15 | 0.05 | 2.38 | 2.2 | 2.275 | 2.1 | 1497619 |
| 1737394200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 218083 |
| 1737135000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1720446 |
| 1737048600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 617454 |
| 1736962200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1119554 |
| 1736875800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 723521 |
| 1736789400 | 2.1 | 0 | 0.00 | 2.1 | 2.125 | 2.05 | 883671 |
| 1736530200 | 2.1 | 0.04 | 1.94 | 2.15 | 2.15 | 2.1 | 1616193 |
| 1736443800 | 2.06 | 0.06 | 3.00 | 2.15 | 2.15 | 2 | 2653582 |
| 1736357400 | 2 | -0.1 | -4.76 | 2.1 | 2.15 | 2 | 2258100 |
| 1736271000 | 2.1 | 0.1 | 5.00 | 2.1 | 2.1 | 2.1 | 1511868 |
| 1736184600 | 2 | 0.2 | 11.11 | 1.85 | 2.1 | 1.85 | 8131141 |
| 1735925400 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 878598 |
| 1735839000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 222783 |
| 1735666200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 207581 |
| 1735579800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 192387 |
| 1735320600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 97539 |
| 1735061400 | 1.85 | -0.15 | -7.50 | 1.85 | 1.85 | 1.85 | 329894 |
| 1734975000 | 2 | 0.34 | 20.12 | 1.85 | 2 | 1.85 | 317984 |
| 1734715800 | 1.665 | -0.19 | -10.00 | 1.85 | 1.85 | 1.665 | 196000 |
| 1734629400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.7525 | 116183 |
| 1734543000 | 1.85 | 0.19 | 11.11 | 1.85 | 1.85 | 1.7 | 637510 |
| 1734456600 | 1.665 | -0.14 | -7.50 | 1.8 | 1.85 | 1.665 | 274314 |
| 1734370200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 215681 |
| 1734111000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 921414 |
| 1734024600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 363657 |
| 1733938200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.7 | 98824 |
| 1733851800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 361893 |
| 1733765400 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 418142 |
| 1733506200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 218031 |
| 1733419800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 190564 |
| 1733333400 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 773250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
