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 | 1 | 21.7391304348 | 4.6 | 6.21 | 4.57 | 472995 | 5.69782168 | DE |
| 4 | 1.17 | 26.4108352144 | 4.43 | 6.21 | 4.36 | 188338 | 5.30445583 | DE |
| 12 | 1.18 | 26.6968325792 | 4.42 | 6.21 | 4.02 | 165291 | 5.00490842 | DE |
| 26 | 1.6 | 40 | 4 | 6.21 | 3.77 | 172025 | 4.81144973 | DE |
| 52 | 0.16 | 2.94117647059 | 5.44 | 7.46 | 3.74 | 203764 | 5.34398474 | DE |
| 156 | 5.315 | 1864.9122807 | 0.285 | 7.46 | 0.19 | 1453603 | 0.77236749 | DE |
| 260 | 5.18 | 1233.33333333 | 0.42 | 7.46 | 0.19 | 2590937 | 0.48955411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 5.6 | 0.08 | 1.45 | 5.44 | 5.7 | 5.44 | 137542 |
| 1739423700 | 5.5199999 | -0.14 | -2.47 | 5.75 | 5.75 | 5.4 | 313945 |
| 1739337300 | 5.66 | -0.04 | -0.70 | 5.63 | 5.8099999 | 5.5 | 457721 |
| 1739250900 | 5.7 | -0.12 | -2.06 | 6.01 | 6.21 | 5.62 | 822500 |
| 1739164500 | 5.82 | 1.11 | 23.57 | 5.35 | 5.95 | 5.23 | 983377 |
| 1738905300 | 4.71 | 0.08 | 1.73 | 4.615 | 4.735 | 4.6 | 45303 |
| 1738818900 | 4.63 | 0.03 | 0.65 | 4.6 | 4.67 | 4.57 | 56073 |
| 1738732500 | 4.6 | 0.09 | 2.00 | 4.5199999 | 4.64 | 4.5 | 34643 |
| 1738646100 | 4.51 | 0 | 0.00 | 4.55 | 4.55 | 4.45 | 62145 |
| 1738559700 | 4.51 | -0.07 | -1.53 | 4.55 | 4.6 | 4.4 | 142675 |
| 1738300500 | 4.58 | 0.08 | 1.66 | 4.5599999 | 4.69 | 4.5 | 114213 |
| 1738214100 | 4.505 | -0.12 | -2.49 | 4.6 | 4.64 | 4.505 | 53060 |
| 1738127700 | 4.62 | 0.07 | 1.54 | 4.5199999 | 4.7 | 4.5 | 95315 |
| 1738041300 | 4.55 | 0.05 | 1.22 | 4.51 | 4.61 | 4.36 | 187243 |
| 1737695700 | 4.495 | 0.03 | 0.56 | 4.48 | 4.5599999 | 4.46 | 43716 |
| 1737609300 | 4.47 | -0.07 | -1.54 | 4.5 | 4.54 | 4.46 | 58095 |
| 1737522900 | 4.54 | -0.06 | -1.30 | 4.54 | 4.61 | 4.5199999 | 74181 |
| 1737436500 | 4.6 | 0.14 | 3.14 | 4.48 | 4.61 | 4.44 | 145678 |
| 1737350100 | 4.46 | -0.02 | -0.45 | 4.49 | 4.49 | 4.42 | 68629 |
| 1737090900 | 4.48 | 0 | 0.00 | 4.47 | 4.64 | 4.45 | 69473 |
| 1737004500 | 4.48 | 0.04 | 0.90 | 4.43 | 4.53 | 4.41 | 64383 |
| 1736918100 | 4.44 | -0.11 | -2.42 | 4.5 | 4.54 | 4.4 | 118030 |
| 1736831700 | 4.55 | 0.08 | 1.79 | 4.58 | 4.59 | 4.44 | 56766 |
| 1736745300 | 4.47 | -0.11 | -2.40 | 4.53 | 4.5599999 | 4.37 | 233529 |
| 1736486100 | 4.58 | -0.04 | -0.87 | 4.62 | 4.7 | 4.53 | 124478 |
| 1736399700 | 4.62 | -0.09 | -1.91 | 4.73 | 4.73 | 4.53 | 149175 |
| 1736313300 | 4.71 | 0.03 | 0.64 | 4.69 | 4.75 | 4.64 | 76841 |
| 1736226900 | 4.68 | 0.15 | 3.31 | 4.54 | 4.72 | 4.54 | 134682 |
| 1736140500 | 4.53 | -0.11 | -2.37 | 4.67 | 4.67 | 4.49 | 107318 |
| 1735881300 | 4.64 | -0.18 | -3.73 | 4.79 | 4.87 | 4.625 | 180652 |
| 1735794900 | 4.82 | -0.15 | -3.02 | 4.91 | 4.92 | 4.7 | 109879 |
| 1735617660 | 4.97 | 0.18 | 3.76 | 4.8 | 4.97 | 4.8 | 35380 |
| 1735535700 | 4.79 | 0.03 | 0.63 | 4.8 | 4.9 | 4.76 | 112890 |
| 1735276500 | 4.76 | 0.09 | 1.93 | 4.68 | 4.82 | 4.68 | 42838 |
| 1735014060 | 4.67 | 0.08 | 1.74 | 4.6 | 4.7 | 4.6 | 48519 |
| 1734930900 | 4.59 | -0.15 | -3.16 | 4.65 | 4.72 | 4.58 | 52700 |
| 1734671700 | 4.74 | -0.16 | -3.27 | 4.85 | 4.85 | 4.65 | 86448 |
| 1734585300 | 4.9 | -0.06 | -1.21 | 4.91 | 4.95 | 4.8 | 144080 |
| 1734498900 | 4.96 | 0.05 | 1.02 | 4.88 | 4.98 | 4.75 | 205034 |
| 1734412500 | 4.91 | 0.07 | 1.45 | 4.88 | 4.92 | 4.85 | 41761 |
| 1734326100 | 4.84 | -0.09 | -1.83 | 4.95 | 4.96 | 4.83 | 146923 |
| 1734066900 | 4.93 | 0.02 | 0.41 | 4.85 | 4.99 | 4.79 | 106523 |
| 1733980500 | 4.91 | 0.01 | 0.20 | 4.98 | 4.98 | 4.85 | 105810 |
| 1733894100 | 4.9 | -0.09 | -1.80 | 4.95 | 5.0199999 | 4.88 | 75700 |
| 1733807700 | 4.99 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.82 | 144623 |
| 1733721300 | 4.99 | -0.22 | -4.22 | 5.14 | 5.19 | 4.95 | 101700 |
| 1733462100 | 5.21 | 0.02 | 0.39 | 5.1 | 5.24 | 5.1 | 107448 |
| 1733375700 | 5.19 | 0.04 | 0.78 | 5.16 | 5.29 | 5.13 | 163619 |
| 1733289300 | 5.15 | -0.34 | -6.19 | 5.39 | 5.39 | 5.15 | 247261 |
| 1733202900 | 5.49 | 0.14 | 2.62 | 5.41 | 5.62 | 5.41 | 306319 |
| 1733116500 | 5.35 | 0.22 | 4.29 | 5.11 | 5.36 | 5.11 | 220193 |
| 1732857300 | 5.13 | 0.36 | 7.43 | 4.82 | 5.17 | 4.8099999 | 191744 |
| 1732770900 | 4.775 | -0.18 | -3.54 | 4.97 | 4.97 | 4.76 | 330729 |
| 1732684500 | 4.95 | 0.16 | 3.34 | 4.73 | 4.96 | 4.72 | 102419 |
| 1732598100 | 4.79 | -0.06 | -1.24 | 4.87 | 4.98 | 4.7699999 | 274837 |
| 1732511700 | 4.85 | 0.38 | 8.50 | 4.5199999 | 4.92 | 4.5199999 | 205103 |
| 1732252500 | 4.47 | 0.2 | 4.68 | 4.22 | 4.5 | 4.18 | 259521 |
| 1732166100 | 4.2699999 | -0.18 | -4.04 | 4.42 | 4.46 | 4.0199999 | 526385 |
| 1732079700 | 4.45 | -0.2 | -4.30 | 4.64 | 4.68 | 4.45 | 74695 |
| 1731993300 | 4.65 | -0.03 | -0.64 | 4.62 | 4.74 | 4.58 | 102837 |
| 1731906900 | 4.68 | -0.2 | -4.10 | 4.93 | 4.93 | 4.68 | 67897 |
| 1731647700 | 4.88 | -0.02 | -0.41 | 5.01 | 5.0199999 | 4.75 | 153237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
