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 | -0.03 | -0.791556728232 | 3.79 | 3.81 | 3.66 | 1209595 | 3.7254899 | DE |
| 4 | -0.09 | -2.33766233766 | 3.85 | 3.87 | 3.66 | 1172278 | 3.76122364 | DE |
| 12 | -0.62 | -14.1552511416 | 4.38 | 4.4 | 3.66 | 1052775 | 3.97613089 | DE |
| 26 | -1 | -21.0084033613 | 4.76 | 5.005 | 3.66 | 822365 | 4.27543142 | DE |
| 52 | -0.93 | -19.829424307 | 4.69 | 5.005 | 3.66 | 792330 | 4.45042744 | DE |
| 156 | -0.69 | -15.5056179775 | 4.45 | 5.095 | 3.66 | 937595 | 4.49928524 | DE |
| 260 | 0 | 0 | 3.76 | 5.095 | 3.35 | 990904 | 4.38633468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719296100 | 3.72 | 0.05 | 1.36 | 3.66 | 3.73 | 3.63 | 979525 |
| 1719209700 | 3.67 | -0.08 | -2.13 | 3.74 | 3.75 | 3.66 | 866082 |
| 1718950500 | 3.75 | 0.03 | 0.81 | 3.75 | 3.75 | 3.69 | 1183003 |
| 1718864100 | 3.72 | 0.02 | 0.54 | 3.7 | 3.76 | 3.695 | 1036647 |
| 1718777700 | 3.7 | -0.07 | -1.73 | 3.72 | 3.74 | 3.67 | 1419755 |
| 1718691300 | 3.765 | -0.03 | -0.66 | 3.79 | 3.81 | 3.68 | 1542486 |
| 1718604900 | 3.79 | 0.03 | 0.80 | 3.76 | 3.79 | 3.7 | 1865874 |
| 1718345700 | 3.76 | 0.01 | 0.27 | 3.76 | 3.78 | 3.74 | 626679 |
| 1718259300 | 3.75 | -0.01 | -0.27 | 3.76 | 3.78 | 3.74 | 761007 |
| 1718172900 | 3.76 | 0 | 0.00 | 3.76 | 3.78 | 3.74 | 1550768 |
| 1718086500 | 3.76 | -0.03 | -0.79 | 3.79 | 3.805 | 3.74 | 1267549 |
| 1717740900 | 3.79 | 0.02 | 0.40 | 3.79 | 3.8 | 3.76 | 589209 |
| 1717654500 | 3.775 | -0.05 | -1.18 | 3.8 | 3.82 | 3.77 | 1345860 |
| 1717568100 | 3.82 | 0.05 | 1.33 | 3.78 | 3.825 | 3.78 | 982272 |
| 1717481700 | 3.77 | -0.03 | -0.79 | 3.8 | 3.84 | 3.755 | 984226 |
| 1717395300 | 3.8 | 0.01 | 0.26 | 3.81 | 3.83 | 3.795 | 1405909 |
| 1717136100 | 3.79 | 0.06 | 1.61 | 3.74 | 3.8 | 3.72 | 1320489 |
| 1717049700 | 3.73 | -0.01 | -0.27 | 3.71 | 3.74 | 3.7 | 1016888 |
| 1716963300 | 3.74 | -0.06 | -1.58 | 3.78 | 3.81 | 3.71 | 1412101 |
| 1716876900 | 3.8 | -0.04 | -1.04 | 3.85 | 3.87 | 3.78 | 1096487 |
| 1716790500 | 3.84 | 0 | 0.00 | 3.84 | 3.87 | 3.83 | 655488 |
| 1716531300 | 3.84 | -0.07 | -1.79 | 3.85 | 3.875 | 3.82 | 1293305 |
| 1716444900 | 3.91 | 0.02 | 0.51 | 3.92 | 3.94 | 3.89 | 649367 |
| 1716358500 | 3.89 | 0.05 | 1.30 | 3.82 | 3.89 | 3.8 | 2311919 |
| 1716272100 | 3.84 | -0.02 | -0.52 | 3.87 | 3.9 | 3.82 | 1820731 |
| 1716185700 | 3.86 | 0 | 0.00 | 3.86 | 3.9 | 3.84 | 808580 |
| 1715926500 | 3.86 | -0.02 | -0.52 | 3.88 | 3.91 | 3.845 | 1337347 |
| 1715840100 | 3.88 | 0.04 | 1.04 | 3.86 | 3.895 | 3.85 | 1264991 |
| 1715753700 | 3.84 | -0.09 | -2.29 | 3.92 | 3.92 | 3.8 | 1491173 |
| 1715667300 | 3.93 | -0.02 | -0.51 | 3.96 | 3.97 | 3.91 | 1178394 |
| 1715580900 | 3.95 | -0.04 | -0.88 | 4 | 4.01 | 3.95 | 724729 |
| 1715321700 | 3.985 | 0.05 | 1.40 | 3.95 | 4 | 3.95 | 819771 |
| 1715235300 | 3.93 | 0 | 0.00 | 3.94 | 3.96 | 3.92 | 1460644 |
| 1715148900 | 3.93 | -0.1 | -2.48 | 4.04 | 4.04 | 3.93 | 1996272 |
| 1715062500 | 4.03 | -0.04 | -0.98 | 4.0599999 | 4.08 | 4.01 | 1582598 |
| 1714976100 | 4.07 | -0.19 | -4.46 | 4.08 | 4.25 | 4.05 | 1423386 |
| 1714716900 | 4.26 | -0.01 | -0.23 | 4.28 | 4.3 | 4.25 | 1035415 |
| 1714630500 | 4.2699999 | -0.04 | -0.93 | 4.3 | 4.3 | 4.26 | 625093 |
| 1714544100 | 4.3099999 | -0.02 | -0.46 | 4.29 | 4.32 | 4.28 | 925749 |
| 1714457700 | 4.33 | 0.06 | 1.41 | 4.3099999 | 4.35 | 4.3 | 712079 |
| 1714371300 | 4.2699999 | 0 | 0.00 | 4.29 | 4.29 | 4.255 | 516448 |
| 1714112100 | 4.2699999 | -0.05 | -1.16 | 4.32 | 4.34 | 4.235 | 751825 |
| 1713939300 | 4.32 | -0.01 | -0.23 | 4.36 | 4.36 | 4.3 | 450805 |
| 1713852900 | 4.33 | 0 | 0.00 | 4.35 | 4.37 | 4.33 | 797054 |
| 1713766500 | 4.33 | 0.04 | 0.93 | 4.28 | 4.33 | 4.28 | 613232 |
| 1713507300 | 4.29 | 0.01 | 0.35 | 4.3 | 4.32 | 4.25 | 767411 |
| 1713420900 | 4.275 | -0.03 | -0.58 | 4.3 | 4.32 | 4.2699999 | 715244 |
| 1713334500 | 4.3 | 0.02 | 0.47 | 4.29 | 4.33 | 4.29 | 598511 |
| 1713248100 | 4.28 | -0.02 | -0.47 | 4.28 | 4.3 | 4.26 | 533960 |
| 1713161700 | 4.3 | -0.02 | -0.46 | 4.3 | 4.3 | 4.265 | 549601 |
| 1712902500 | 4.32 | 0 | 0.00 | 4.28 | 4.33 | 4.2699999 | 1048556 |
| 1712816100 | 4.32 | 0 | 0.00 | 4.2699999 | 4.33 | 4.2699999 | 634880 |
| 1712729700 | 4.32 | 0.01 | 0.23 | 4.32 | 4.34 | 4.3 | 760619 |
| 1712643300 | 4.3099999 | -0.06 | -1.37 | 4.35 | 4.355 | 4.28 | 1219780 |
| 1712553300 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1712294100 | 4.37 | 0 | 0.00 | 4.37 | 4.4 | 4.35 | 898528 |
| 1712207700 | 4.37 | 0 | 0.00 | 4.36 | 4.39 | 4.35 | 631024 |
| 1712121300 | 4.37 | 0.01 | 0.23 | 4.37 | 4.38 | 4.35 | 820066 |
| 1712034900 | 4.36 | -0.04 | -0.91 | 4.38 | 4.4 | 4.34 | 1155854 |
| 1711602900 | 4.4 | 0.03 | 0.69 | 4.41 | 4.42 | 4.36 | 719603 |
| 1711516500 | 4.37 | -0.03 | -0.68 | 4.4 | 4.4 | 4.33 | 604984 |
| 1711430100 | 4.4 | -0.07 | -1.57 | 4.46 | 4.475 | 4.37 | 1258246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
