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 | -0.3 | -11.1111111111 | 2.7 | 2.7 | 2.4 | 278997 | 2.52168095 | DE |
| 4 | -0.3 | -11.1111111111 | 2.7 | 3.3 | 2.4 | 619469 | 2.8318309 | DE |
| 12 | -0.95 | -28.3582089552 | 3.35 | 4.35 | 1.85 | 1808986 | 3.07133408 | DE |
| 26 | -2.75 | -53.3980582524 | 5.15 | 5.15 | 1.85 | 1243395 | 3.3492185 | DE |
| 52 | -4.35 | -64.4444444444 | 6.75 | 14.75 | 1.85 | 1083911 | 5.81414707 | DE |
| 156 | -16.1 | -87.027027027 | 18.5 | 64 | 1.85 | 1056243 | 18.22956479 | DE |
| 260 | -4 | -62.5 | 6.4 | 67.5 | 1.4 | 4212943 | 8.93489937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 178491 |
| 1721406600 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 183055 |
| 1721320200 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 329424 |
| 1721233800 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.55 | 263104 |
| 1721147400 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 440913 |
| 1721061000 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 74919 |
| 1720801800 | 2.8 | 0.15 | 5.66 | 2.65 | 2.85 | 2.65 | 1222751 |
| 1720715400 | 2.65 | 0.15 | 6.00 | 2.5 | 2.65 | 2.5 | 649797 |
| 1720629000 | 2.5 | -0.25 | -9.09 | 2.75 | 2.75 | 2.5 | 470690 |
| 1720542600 | 2.75 | -0.2 | -6.78 | 2.95 | 2.95 | 2.75 | 2568009 |
| 1720456200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 136075 |
| 1720197000 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.95 | 384556 |
| 1720110600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 88029 |
| 1720024200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 271007 |
| 1719937800 | 3 | -0.15 | -4.76 | 3.15 | 3.15 | 3 | 235989 |
| 1719851400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 221553 |
| 1719592200 | 3.15 | 0.15 | 5.00 | 3.1 | 3.3 | 3.1 | 1346032 |
| 1719505800 | 3 | 0.3 | 11.11 | 2.7 | 3.15 | 2.55 | 2479767 |
| 1719419400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 381554 |
| 1719333000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 463668 |
| 1719246600 | 2.7 | 0.2 | 8.00 | 2.7 | 2.7 | 2.7 | 576096 |
| 1718987400 | 2.5 | -0.1 | -3.85 | 2.6 | 2.7 | 2.5 | 700360 |
| 1718901000 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.5 | 85777 |
| 1718814600 | 2.5 | -0.25 | -9.09 | 2.75 | 2.75 | 2.5 | 728331 |
| 1718728200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 142382 |
| 1718641800 | 2.75 | 0.15 | 5.77 | 2.8 | 2.95 | 2.75 | 1370313 |
| 1718382600 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 387964 |
| 1718296200 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 184817 |
| 1718209800 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 161292 |
| 1718123400 | 2.8 | -0.05 | -1.75 | 2.85 | 2.85 | 2.8 | 208394 |
| 1718037000 | 2.85 | 0 | 0.00 | 2.85 | 2.9 | 2.85 | 765967 |
| 1717777800 | 2.85 | 0.1 | 3.64 | 2.75 | 2.95 | 2.75 | 1258357 |
| 1717691400 | 2.75 | -0.1 | -3.51 | 2.85 | 2.85 | 2.75 | 443269 |
| 1717605000 | 2.85 | 0.3 | 11.76 | 2.55 | 2.95 | 2.55 | 2963993 |
| 1717518600 | 2.55 | -0.33 | -11.30 | 2.875 | 2.875 | 2.55 | 2607410 |
| 1717432200 | 2.875 | -0.08 | -2.54 | 2.95 | 2.95 | 2.875 | 571877 |
| 1717173000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 265000 |
| 1717086600 | 2.95 | -0.15 | -4.84 | 3.1 | 3.1 | 2.95 | 262242 |
| 1717000200 | 3.1 | -0.15 | -4.62 | 3.25 | 3.25 | 3.1 | 783264 |
| 1716913800 | 3.25 | 0.37 | 12.85 | 2.95 | 3.25 | 2.95 | 1856314 |
| 1716568200 | 2.88 | -0.17 | -5.57 | 3.05 | 3.05 | 2.88 | 659260 |
| 1716481800 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 781443 |
| 1716395400 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 2.95 | 3521212 |
| 1716309000 | 3.2 | -0.8 | -20.00 | 4.15 | 4.35 | 3.15 | 23211935 |
| 1716222600 | 4 | 1.8 | 81.82 | 1.9 | 4 | 1.9 | 24553070 |
| 1715963400 | 2.2 | 0.3 | 15.79 | 1.9 | 2.2 | 1.85 | 788614 |
| 1715877000 | 1.9 | 0 | 0.00 | 2.1 | 2.15 | 1.9 | 3306271 |
| 1715790600 | 1.9 | -1.15 | -37.70 | 2.7 | 2.7 | 1.9 | 12113886 |
| 1715704200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 755859 |
| 1715617800 | 3.05 | 0 | 0.00 | 3.05 | 3.15 | 3.05 | 422590 |
| 1715358600 | 3.05 | -0.05 | -1.61 | 3.1 | 3.15 | 3.05 | 1785708 |
| 1715272200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 2011243 |
| 1715185800 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.05 | 872250 |
| 1715099400 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.1 | 465190 |
| 1714753800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 63583 |
| 1714667400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 199322 |
| 1714581000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 56258 |
| 1714494600 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 640716 |
| 1714408200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 154406 |
| 1714149000 | 3.35 | 0.05 | 1.52 | 3.3 | 3.35 | 3.3 | 164059 |
| 1714062600 | 3.3 | -0.15 | -4.35 | 3.45 | 3.45 | 3.25 | 607805 |
| 1713976200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 49024 |
| 1713889800 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 1232579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
