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 | -0.77 | -15.9090909091 | 4.84 | 4.89 | 4.02 | 162268 | 4.38971206 | DE |
| 4 | -0.18 | -4.23529411765 | 4.25 | 4.93 | 4.02 | 153003 | 4.60001225 | DE |
| 12 | 1.17 | 40.3448275862 | 2.9 | 4.93 | 2.8 | 206824 | 3.83934046 | DE |
| 26 | 2.97 | 270 | 1.1 | 4.93 | 1.085 | 255240 | 2.86601411 | DE |
| 52 | 3.63 | 825 | 0.44 | 4.93 | 0.41 | 189908 | 2.27867232 | DE |
| 156 | 3.67 | 917.5 | 0.4 | 4.93 | 0.385 | 129167 | 1.98404338 | DE |
| 260 | 3.67 | 917.5 | 0.4 | 4.93 | 0.385 | 129167 | 1.98404338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 4.23 | -0.08 | -1.86 | 4.3 | 4.35 | 4.16 | 212342 |
| 1721628900 | 4.3099999 | -0.18 | -4.01 | 4.55 | 4.6 | 4.29 | 167861 |
| 1721369700 | 4.49 | 0.25 | 5.90 | 4.21 | 4.51 | 4.21 | 168147 |
| 1721283300 | 4.24 | -0.11 | -2.53 | 4.3 | 4.36 | 4.23 | 70580 |
| 1721196900 | 4.35 | -0.12 | -2.68 | 4.49 | 4.57 | 4.16 | 211773 |
| 1721110500 | 4.47 | -0.33 | -6.88 | 4.84 | 4.89 | 4.455 | 192981 |
| 1721024100 | 4.8 | 0.18 | 3.90 | 4.63 | 4.9 | 4.62 | 347556 |
| 1720764900 | 4.62 | -0.04 | -0.86 | 4.72 | 4.72 | 4.61 | 69248 |
| 1720678500 | 4.66 | 0.03 | 0.65 | 4.64 | 4.75 | 4.565 | 153506 |
| 1720592100 | 4.63 | 0.05 | 1.09 | 4.62 | 4.6449999 | 4.5 | 51507 |
| 1720505700 | 4.58 | -0.07 | -1.51 | 4.67 | 4.72 | 4.5599999 | 125483 |
| 1720419300 | 4.65 | 0.1 | 2.20 | 4.69 | 4.7 | 4.55 | 83991 |
| 1720160100 | 4.55 | -0.06 | -1.30 | 4.6 | 4.65 | 4.46 | 97478 |
| 1720073700 | 4.61 | -0.03 | -0.65 | 4.7 | 4.73 | 4.55 | 164323 |
| 1719987300 | 4.64 | -0.08 | -1.69 | 4.62 | 4.76 | 4.6 | 133542 |
| 1719900900 | 4.72 | 0.21 | 4.66 | 4.5 | 4.76 | 4.48 | 156600 |
| 1719814500 | 4.51 | -0.22 | -4.65 | 4.7 | 4.71 | 4.45 | 141798 |
| 1719555300 | 4.73 | -0.07 | -1.46 | 4.8 | 4.8099999 | 4.65 | 146711 |
| 1719468900 | 4.8 | 0.07 | 1.48 | 4.68 | 4.93 | 4.55 | 212109 |
| 1719382500 | 4.73 | 0.21 | 4.65 | 4.5 | 4.73 | 4.465 | 223166 |
| 1719296100 | 4.5199999 | 0.3 | 7.11 | 4.25 | 4.5199999 | 4.14 | 141696 |
| 1719209700 | 4.22 | 0.02 | 0.48 | 4.36 | 4.5199999 | 4.18 | 225146 |
| 1718950500 | 4.2 | -0.15 | -3.45 | 4.35 | 4.35 | 4.0599999 | 172666 |
| 1718864100 | 4.35 | 0.25 | 6.10 | 4.08 | 4.4 | 4.08 | 372245 |
| 1718777700 | 4.1 | 0.62 | 17.82 | 3.52 | 4.13 | 3.52 | 317827 |
| 1718691300 | 3.48 | -0.13 | -3.60 | 3.64 | 3.66 | 3.46 | 167980 |
| 1718604900 | 3.61 | -0.08 | -2.17 | 3.77 | 3.77 | 3.505 | 209209 |
| 1718345700 | 3.69 | -0.15 | -3.91 | 3.79 | 3.92 | 3.65 | 176842 |
| 1718259300 | 3.84 | 0.33 | 9.40 | 3.48 | 3.88 | 3.35 | 767162 |
| 1718172900 | 3.51 | 0.14 | 4.15 | 3.4 | 3.54 | 3.24 | 132492 |
| 1718086500 | 3.37 | -0.37 | -9.89 | 3.63 | 3.66 | 3.35 | 254799 |
| 1717740900 | 3.74 | 0.16 | 4.47 | 3.58 | 3.83 | 3.55 | 259807 |
| 1717654500 | 3.58 | 0.02 | 0.56 | 3.63 | 3.71 | 3.53 | 205073 |
| 1717568100 | 3.56 | -0.11 | -3.00 | 3.61 | 3.61 | 3.45 | 148140 |
| 1717481700 | 3.67 | 0 | 0.00 | 3.76 | 3.77 | 3.54 | 163022 |
| 1717395300 | 3.67 | 0.26 | 7.62 | 3.4 | 3.82 | 3.34 | 320998 |
| 1717136100 | 3.41 | 0.09 | 2.71 | 3.33 | 3.46 | 3.33 | 70357 |
| 1717049700 | 3.32 | -0.18 | -5.14 | 3.49 | 3.6 | 3.32 | 85370 |
| 1716963300 | 3.5 | -0.1 | -2.78 | 3.66 | 3.69 | 3.5 | 89720 |
| 1716876900 | 3.6 | 0.31 | 9.42 | 3.32 | 3.6 | 3.27 | 218810 |
| 1716790500 | 3.29 | -0.58 | -14.99 | 3.88 | 3.89 | 3.18 | 522895 |
| 1716531300 | 3.87 | 0.14 | 3.75 | 3.78 | 3.89 | 3.75 | 247886 |
| 1716444900 | 3.73 | -0.04 | -1.06 | 3.8 | 3.92 | 3.71 | 175017 |
| 1716358500 | 3.77 | -0.08 | -2.08 | 3.86 | 3.95 | 3.68 | 444668 |
| 1716272100 | 3.85 | 0.8 | 26.23 | 3.35 | 3.9 | 3.31 | 960732 |
| 1716185700 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1715926500 | 3.05 | 0.13 | 4.45 | 2.96 | 3.065 | 2.81 | 115687 |
| 1715840100 | 2.92 | 0.02 | 0.69 | 2.92 | 2.95 | 2.89 | 39638 |
| 1715753700 | 2.9 | -0.04 | -1.36 | 2.95 | 3.0099999 | 2.9 | 39292 |
| 1715667300 | 2.94 | 0.01 | 0.34 | 2.93 | 3 | 2.93 | 36784 |
| 1715580900 | 2.93 | 0.11 | 3.90 | 2.84 | 2.98 | 2.81 | 104213 |
| 1715321700 | 2.82 | -0.22 | -7.24 | 3.15 | 3.15 | 2.81 | 211994 |
| 1715235300 | 3.04 | -0.22 | -6.75 | 3.25 | 3.3 | 3 | 256326 |
| 1715148900 | 3.2599999 | 0.08 | 2.52 | 3.2 | 3.2799999 | 3.17 | 259605 |
| 1715062500 | 3.18 | 0.18 | 6.00 | 3 | 3.19 | 3 | 329885 |
| 1714976100 | 3 | 0.1 | 3.45 | 3 | 3.0099999 | 2.93 | 90960 |
| 1714716900 | 2.9 | -0.01 | -0.34 | 2.93 | 3.05 | 2.8 | 198406 |
| 1714630500 | 2.91 | -0.14 | -4.59 | 3.05 | 3.05 | 2.91 | 63496 |
| 1714544100 | 3.05 | -0.03 | -0.97 | 3.11 | 3.19 | 3.02 | 133980 |
| 1714457700 | 3.08 | 0.23 | 8.07 | 2.9 | 3.11 | 2.9 | 346593 |
| 1714371300 | 2.85 | 0.27 | 10.47 | 2.57 | 2.87 | 2.57 | 163050 |
| 1714112100 | 2.58 | 0.04 | 1.57 | 2.6 | 2.64 | 2.5 | 74730 |
| 1713939300 | 2.54 | -0.01 | -0.39 | 2.58 | 2.68 | 2.52 | 80952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
