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 | -0.4 | -8.52878464819 | 4.69 | 7.76 | 4.24 | 2494387 | 4.58253272 | DE |
| 4 | -0.25 | -5.50660792952 | 4.54 | 7.76 | 4.24 | 2121434 | 4.56663722 | DE |
| 12 | -1.26 | -22.7027027027 | 5.55 | 11.51 | 4.24 | 2344152 | 4.87788572 | DE |
| 26 | -1.59 | -27.0408163265 | 5.88 | 11.51 | 4.24 | 2024955 | 5.43707859 | DE |
| 52 | -2.86 | -40 | 7.15 | 14 | 4.24 | 1915277 | 6.0982272 | DE |
| 156 | -6.3 | -59.4900849858 | 10.59 | 14 | 4.24 | 1989293 | 8.33721615 | DE |
| 260 | -4.75 | -52.5442477876 | 9.04 | 14 | 4.24 | 2033564 | 8.29281422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 4.26 | -0.13 | -2.96 | 4.33 | 4.35 | 4.24 | 2107449 |
| 1740460500 | 4.39 | -0.05 | -1.13 | 4.41 | 4.45 | 4.335 | 1244594 |
| 1740374100 | 4.44 | -0.08 | -1.77 | 4.46 | 4.59 | 4.415 | 2144227 |
| 1740114900 | 4.5199999 | -0.26 | -5.44 | 4.72 | 7.76 | 4.4 | 3266474 |
| 1740028500 | 4.78 | 0.21 | 4.60 | 4.5 | 5.75 | 4.42 | 3916226 |
| 1739942100 | 4.57 | -0.1 | -2.14 | 4.69 | 4.73 | 4.5599999 | 1900414 |
| 1739855700 | 4.67 | -0.12 | -2.51 | 4.8 | 4.8 | 4.65 | 1397615 |
| 1739769300 | 4.79 | 0.09 | 1.91 | 4.71 | 4.8 | 4.68 | 1801901 |
| 1739510100 | 4.7 | -0.03 | -0.63 | 4.74 | 4.8 | 4.67 | 1648841 |
| 1739423700 | 4.73 | 0.15 | 3.28 | 4.65 | 4.73 | 4.62 | 1789749 |
| 1739337300 | 4.58 | -0.04 | -0.87 | 4.6 | 4.6449999 | 4.54 | 1788096 |
| 1739250900 | 4.62 | -0.04 | -0.86 | 4.7 | 4.71 | 4.6 | 1018155 |
| 1739164500 | 4.66 | 0.03 | 0.65 | 4.64 | 4.72 | 4.6 | 1295271 |
| 1738905300 | 4.63 | 0.05 | 1.09 | 4.58 | 4.69 | 4.58 | 1540991 |
| 1738818900 | 4.58 | 0.03 | 0.66 | 4.6 | 6.5 | 4.53 | 1419107 |
| 1738732500 | 4.55 | 0.11 | 2.48 | 4.48 | 4.6 | 4.47 | 2546834 |
| 1738646100 | 4.44 | 0.03 | 0.68 | 4.45 | 4.46 | 4.38 | 1269006 |
| 1738559700 | 4.41 | -0.02 | -0.45 | 4.39 | 4.42 | 4.2699999 | 3149667 |
| 1738300500 | 4.43 | -0.03 | -0.67 | 4.5 | 4.53 | 4.43 | 3286683 |
| 1738214100 | 4.46 | -0.09 | -1.98 | 4.54 | 5.5 | 4.46 | 3642245 |
| 1738127700 | 4.55 | -0.02 | -0.44 | 4.54 | 4.6 | 4.5199999 | 2362576 |
| 1738041300 | 4.57 | -0.11 | -2.35 | 4.62 | 4.67 | 4.525 | 2901286 |
| 1737695700 | 4.68 | 0.04 | 0.86 | 4.66 | 4.735 | 4.655 | 2904641 |
| 1737609300 | 4.64 | -0.29 | -5.88 | 4.78 | 4.82 | 4.61 | 7292865 |
| 1737522900 | 4.93 | -0.37 | -6.98 | 4.96 | 5.0599999 | 4.8099999 | 6500695 |
| 1737436500 | 5.3 | -0.02 | -0.38 | 5.36 | 5.41 | 5.2699999 | 1371802 |
| 1737350100 | 5.32 | -0.05 | -0.93 | 5.38 | 5.45 | 5.32 | 1869994 |
| 1737090900 | 5.37 | 0.03 | 0.56 | 5.36 | 7.26 | 4.5 | 1686392 |
| 1737004500 | 5.34 | -0.01 | -0.19 | 5.41 | 5.5 | 5.34 | 1011281 |
| 1736918100 | 5.35 | -0.14 | -2.55 | 5.38 | 5.44 | 5.295 | 1455436 |
| 1736831700 | 5.49 | 0.1 | 1.86 | 5.38 | 5.51 | 5.38 | 1097047 |
| 1736745300 | 5.39 | -0.03 | -0.55 | 5.39 | 5.43 | 5.36 | 1181881 |
| 1736486100 | 5.42 | 0.26 | 5.04 | 5.2699999 | 5.44 | 5.24 | 2408266 |
| 1736399700 | 5.16 | -0.05 | -0.96 | 5.2 | 5.24 | 5.12 | 1353330 |
| 1736313300 | 5.21 | 0.01 | 0.19 | 5.22 | 5.3 | 5.19 | 1189102 |
| 1736226900 | 5.2 | 0.06 | 1.17 | 5.23 | 5.26 | 5.13 | 1569377 |
| 1736140500 | 5.14 | 0.02 | 0.39 | 5.12 | 5.22 | 5.07 | 2126027 |
| 1735881300 | 5.12 | 0.01 | 0.20 | 5.05 | 5.16 | 5.05 | 861184 |
| 1735794900 | 5.11 | 0.06 | 1.19 | 5.03 | 6.25 | 4.99 | 921462 |
| 1735617660 | 5.05 | -0.01 | -0.20 | 5.01 | 5.105 | 4.95 | 1263125 |
| 1735535700 | 5.0599999 | 0.01 | 0.20 | 5.0199999 | 7.25 | 5.01 | 1702320 |
| 1735276500 | 5.05 | 0.02 | 0.40 | 5.04 | 5.115 | 5.0199999 | 786380 |
| 1735014060 | 5.03 | 0.06 | 1.21 | 5.01 | 5.055 | 4.99 | 431071 |
| 1734930900 | 4.97 | 0.13 | 2.69 | 4.88 | 6.75 | 4.79 | 2043153 |
| 1734671700 | 4.84 | -0.04 | -0.82 | 4.9 | 11.51 | 4.5 | 6150141 |
| 1734585300 | 4.88 | -0.2 | -3.94 | 4.96 | 6 | 4.835 | 2982845 |
| 1734498900 | 5.08 | -0.01 | -0.20 | 5.12 | 5.13 | 5.04 | 1904127 |
| 1734412500 | 5.09 | 0.02 | 0.39 | 5 | 5.16 | 4.99 | 1653608 |
| 1734326100 | 5.07 | -0.07 | -1.36 | 5.13 | 5.15 | 5.03 | 859399 |
| 1734066900 | 5.14 | 0.04 | 0.78 | 5.09 | 5.17 | 5.01 | 1152300 |
| 1733980500 | 5.1 | -0.07 | -1.35 | 5.15 | 8.5 | 5.0599999 | 1622944 |
| 1733894100 | 5.17 | 0.05 | 0.98 | 5.07 | 5.26 | 5.0599999 | 1950080 |
| 1733807700 | 5.12 | 0.26 | 5.35 | 4.96 | 5.15 | 4.93 | 5844913 |
| 1733721300 | 4.86 | -0.07 | -1.42 | 5 | 5.05 | 4.82 | 4069835 |
| 1733462100 | 4.93 | -0.52 | -9.54 | 5.5599999 | 5.57 | 4.66 | 10259806 |
| 1733375700 | 5.45 | -0.22 | -3.88 | 5.68 | 5.7 | 5.45 | 1824867 |
| 1733289300 | 5.67 | 0.16 | 2.90 | 5.55 | 5.71 | 5.55 | 2640844 |
| 1733202900 | 5.51 | -0.12 | -2.13 | 5.63 | 5.65 | 5.47 | 1693956 |
| 1733116500 | 5.63 | 0.03 | 0.54 | 5.66 | 5.68 | 5.5599999 | 1580246 |
| 1732857300 | 5.6 | 0.06 | 1.08 | 5.51 | 5.62 | 5.47 | 917044 |
| 1732770900 | 5.54 | 0.01 | 0.18 | 5.58 | 7.5 | 5.54 | 1667935 |
| 1732684500 | 5.53 | 0.13 | 2.41 | 5.43 | 6.5 | 5.43 | 1583903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
