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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727447100 | 5.28 | -0.02 | -0.38 | 5.32 | 5.33 | 5.22 | 26808 |
| 1727360700 | 5.3 | 0.02 | 0.38 | 5.3 | 5.33 | 5.26 | 59659 |
| 1727274300 | 5.28 | -0.06 | -1.12 | 5.28 | 5.36 | 5.2699999 | 66699 |
| 1727187900 | 5.34 | -0.06 | -1.11 | 5.43 | 5.43 | 5.28 | 80773 |
| 1727101500 | 5.4 | -0.01 | -0.18 | 5.38 | 5.43 | 5.28 | 54859 |
| 1726842300 | 5.41 | 0.09 | 1.69 | 5.37 | 5.5 | 5.3099999 | 264721 |
| 1726755900 | 5.32 | 0.14 | 2.70 | 5.21 | 5.4 | 5.18 | 231780 |
| 1726669500 | 5.18 | 0.06 | 1.17 | 5.11 | 5.28 | 5.11 | 71649 |
| 1726583100 | 5.12 | 0.12 | 2.40 | 5.03 | 5.14 | 4.95 | 52023 |
| 1726496700 | 5 | -0.07 | -1.38 | 5.12 | 5.12 | 4.985 | 52321 |
| 1726237500 | 5.07 | -0.01 | -0.20 | 5.08 | 5.1 | 5.03 | 31894 |
| 1726151100 | 5.08 | -0.03 | -0.59 | 5.17 | 5.21 | 5.03 | 34962 |
| 1726064700 | 5.11 | 0.01 | 0.20 | 5.24 | 5.24 | 5.0599999 | 47886 |
| 1725978300 | 5.1 | -0.09 | -1.73 | 5.19 | 5.2 | 5.05 | 42710 |
| 1725891900 | 5.19 | -0.01 | -0.19 | 5.29 | 5.29 | 5.1 | 35028 |
| 1725632700 | 5.2 | -0.06 | -1.14 | 5.26 | 5.37 | 5.18 | 86031 |
| 1725546300 | 5.26 | 0.29 | 5.73 | 4.98 | 5.28 | 4.98 | 118602 |
| 1725459840 | 4.975 | 0.18 | 3.65 | 4.85 | 4.985 | 4.75 | 125138 |
| 1725373500 | 4.8 | 0.07 | 1.48 | 4.76 | 4.85 | 4.735 | 21407 |
| 1725287100 | 4.73 | 0.15 | 3.28 | 4.615 | 4.74 | 4.6 | 23995 |
| 1725027900 | 4.58 | 0.08 | 1.78 | 4.6 | 4.6 | 4.54 | 14529 |
| 1724941500 | 4.5 | -0.07 | -1.42 | 4.55 | 4.55 | 4.5 | 26543 |
| 1724855100 | 4.565 | 0.05 | 1.11 | 4.5599999 | 4.625 | 4.5199999 | 29340 |
| 1724768700 | 4.515 | -0.07 | -1.42 | 4.6 | 4.68 | 4.5 | 39224 |
| 1724682300 | 4.58 | 0 | 0.00 | 4.58 | 4.63 | 4.5599999 | 47158 |
| 1724423100 | 4.58 | -0.07 | -1.51 | 4.65 | 4.67 | 4.5 | 41178 |
| 1724336700 | 4.65 | 0 | 0.00 | 4.65 | 4.69 | 4.64 | 29220 |
| 1724250300 | 4.65 | 0.01 | 0.22 | 4.65 | 4.7 | 4.6 | 20777 |
| 1724163900 | 4.64 | -0.06 | -1.17 | 4.65 | 4.6849999 | 4.605 | 23673 |
| 1724077440 | 4.695 | -0.03 | -0.63 | 4.75 | 4.75 | 4.675 | 21901 |
| 1723818300 | 4.725 | 0.03 | 0.64 | 4.74 | 4.755 | 4.655 | 15890 |
| 1723645500 | 4.695 | 0.12 | 2.51 | 4.6 | 4.7 | 4.58 | 19180 |
| 1723559100 | 4.58 | 0.04 | 0.88 | 4.5199999 | 4.58 | 4.46 | 17537 |
| 1723472700 | 4.54 | -0.03 | -0.66 | 4.6 | 4.6 | 4.5 | 21906 |
| 1723213500 | 4.57 | -0.03 | -0.65 | 4.63 | 4.63 | 4.54 | 13794 |
| 1723127100 | 4.6 | -0.02 | -0.43 | 4.585 | 4.6 | 4.53 | 12882 |
| 1723040700 | 4.62 | 0.2 | 4.41 | 4.46 | 4.65 | 4.46 | 23715 |
| 1722954300 | 4.425 | 0.07 | 1.61 | 4.41 | 4.5199999 | 4.3949999 | 53165 |
| 1722867900 | 4.355 | -0.49 | -10.02 | 4.58 | 4.58 | 4.215 | 113332 |
| 1722608700 | 4.84 | -0.14 | -2.81 | 5 | 5 | 4.79 | 29380 |
| 1722522300 | 4.98 | -0.03 | -0.60 | 5.03 | 5.03 | 4.945 | 18776 |
| 1722435900 | 5.01 | -0.01 | -0.20 | 5.01 | 5.07 | 4.95 | 39606 |
| 1722349500 | 5.0199999 | 0.02 | 0.40 | 5 | 5.04 | 4.965 | 19528 |
| 1722263100 | 5 | -0.14 | -2.72 | 5.15 | 5.15 | 4.95 | 42696 |
| 1722003900 | 5.14 | -0.03 | -0.58 | 5.19 | 5.21 | 5.09 | 23412 |
| 1721917500 | 5.17 | 0 | 0.00 | 5.15 | 5.19 | 5.1 | 20231 |
| 1721831100 | 5.17 | 0.02 | 0.39 | 5.15 | 5.2 | 5.12 | 31846 |
| 1721744700 | 5.15 | -0.03 | -0.58 | 5.18 | 5.18 | 5.1 | 79014 |
| 1721658300 | 5.18 | -0.01 | -0.19 | 5.23 | 5.23 | 5.14 | 35048 |
| 1721399100 | 5.19 | -0.08 | -1.52 | 5.21 | 5.24 | 5.14 | 33914 |
| 1721312700 | 5.2699999 | -0.03 | -0.57 | 5.28 | 5.29 | 5.21 | 30592 |
| 1721226240 | 5.3 | -0.04 | -0.75 | 5.38 | 5.41 | 5.18 | 338809 |
| 1721139900 | 5.34 | 0.29 | 5.74 | 5.05 | 5.34 | 5.03 | 100953 |
| 1721053440 | 5.05 | 0 | 0.00 | 5.05 | 5.1 | 5 | 156325 |
| 1720794300 | 5.05 | 0.05 | 1.00 | 5.04 | 5.1 | 4.99 | 45128 |
| 1720707900 | 5 | 0 | 0.00 | 5.05 | 5.0599999 | 4.985 | 37905 |
| 1720621500 | 5 | 0.06 | 1.21 | 4.975 | 5.05 | 4.9 | 55996 |
| 1720535100 | 4.94 | -0.01 | -0.20 | 4.95 | 5 | 4.94 | 33565 |
| 1720448700 | 4.95 | 0.01 | 0.20 | 4.925 | 4.985 | 4.925 | 37841 |
| 1720189500 | 4.94 | 0.08 | 1.54 | 4.88 | 4.95 | 4.88 | 31707 |
| 1720103100 | 4.865 | 0.22 | 4.74 | 4.66 | 4.865 | 4.64 | 38286 |
| 1720016700 | 4.6449999 | 0.11 | 2.43 | 4.555 | 4.6449999 | 4.535 | 37330 |
| 1719930300 | 4.535 | -0.06 | -1.20 | 4.55 | 4.63 | 4.515 | 22134 |
| 1719843900 | 4.59 | 0.11 | 2.34 | 4.5 | 4.59 | 4.5 | 25596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
