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 | 0.2 | 16.6666666667 | 1.2 | 1.45 | 1.2 | 2147155 | 1.39117336 | DE |
| 4 | 0.1 | 7.69230769231 | 1.3 | 1.45 | 0.95 | 2078156 | 1.20282091 | DE |
| 12 | -0.8 | -36.3636363636 | 2.2 | 2.2 | 0.95 | 1317334 | 1.428572 | DE |
| 26 | -1.45 | -50.8771929825 | 2.85 | 4.65 | 0.95 | 1969924 | 2.6493369 | DE |
| 52 | -3.85 | -73.3333333333 | 5.25 | 5.75 | 0.95 | 1695435 | 2.80305292 | DE |
| 156 | -16.85 | -92.3287671233 | 18.25 | 23.5 | 0.95 | 1808950 | 8.12087175 | DE |
| 260 | -7.6 | -84.4444444444 | 9 | 31.5 | 0.95 | 2583924 | 11.33157157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728405000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 478503 |
| 1728318600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1682364 |
| 1728059400 | 1.4 | 0.1 | 7.69 | 1.3 | 1.4 | 1.3 | 1678053 |
| 1727973000 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.3 | 947608 |
| 1727886600 | 1.4 | 0 | 0.00 | 1.4 | 1.45 | 1.4 | 4572466 |
| 1727800200 | 1.4 | 0.2 | 16.67 | 1.2 | 1.4 | 1.2 | 1855284 |
| 1727713800 | 1.2 | 0.13 | 11.63 | 1.075 | 1.35 | 1.075 | 8120836 |
| 1727454600 | 1.075 | 0.1 | 10.26 | 0.975 | 1.075 | 0.975 | 1593902 |
| 1727368200 | 0.975 | -0.025 | -2.50 | 1 | 1 | 0.975 | 1134718 |
| 1727281800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 301807 |
| 1727195400 | 1 | -0.1 | -9.09 | 1 | 1 | 0.95 | 2128315 |
| 1727109000 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 0.95 | 4615217 |
| 1726849800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1297545 |
| 1726763400 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 733150 |
| 1726677000 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 1923414 |
| 1726590600 | 1.1 | -0.08 | -6.38 | 1.175 | 1.175 | 1.05 | 4485743 |
| 1726504200 | 1.175 | -0.25 | -17.54 | 1.25 | 1.25 | 1.175 | 2408413 |
| 1726245000 | 1.425 | 0.13 | 9.62 | 1.3 | 1.425 | 1.3 | 242431 |
| 1726158600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1976160 |
| 1726072200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 27 |
| 1725985800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 809107 |
| 1725899400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1148423 |
| 1725640200 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 979774 |
| 1725553800 | 1.25 | -0.2 | -13.79 | 1.4 | 1.4 | 1.25 | 4170729 |
| 1725467400 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.4 | 1730748 |
| 1725381000 | 1.5 | -0.2 | -11.76 | 1.7 | 1.7 | 1.4 | 5941339 |
| 1725294600 | 1.7 | -0.2 | -10.53 | 1.9 | 1.9 | 1.6 | 2701690 |
| 1725035400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 775153 |
| 1724949000 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.9 | 582747 |
| 1724862600 | 2.05 | 0.25 | 13.89 | 1.8 | 2.05 | 1.8 | 1043827 |
| 1724776200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 222263 |
| 1724430600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 171171 |
| 1724344200 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 1189008 |
| 1724257800 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.75 | 911645 |
| 1724171400 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.8 | 1676740 |
| 1724085000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 428449 |
| 1723825800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 399362 |
| 1723739400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 349280 |
| 1723653000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.8 | 1366506 |
| 1723566600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 83041 |
| 1723480200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 49150 |
| 1723221000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 728249 |
| 1723134600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 96256 |
| 1723048200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 276240 |
| 1722961800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 190893 |
| 1722875400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 451725 |
| 1722616200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 178221 |
| 1722529800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 1040547 |
| 1722443400 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.9 | 670179 |
| 1722357000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 48546 |
| 1722270600 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 967057 |
| 1722011400 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 624045 |
| 1721925000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 712608 |
| 1721838600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 79127 |
| 1721752200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 178613 |
| 1721665800 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 187094 |
| 1721406600 | 2.2 | 0.15 | 7.32 | 2 | 2.2 | 2 | 662211 |
| 1721320200 | 2.05 | 0.05 | 2.50 | 2.05 | 2.05 | 2.05 | 57949 |
| 1721233800 | 2 | -0.2 | -9.09 | 2.2 | 2.2 | 1.9 | 1757895 |
| 1721147400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 570263 |
| 1721061000 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.2 | 499444 |
| 1720801800 | 2.25 | 0.05 | 2.27 | 2.2 | 2.25 | 2.2 | 977995 |
| 1720715400 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2 | 2.15 | 1060185 |
| 1720629000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 727345 |
| 1720542600 | 2.15 | 0.15 | 7.50 | 2 | 2.2 | 2 | 2078123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
