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 | 0.18 | 4.3795620438 | 4.11 | 4.31 | 4.04 | 25977 | 4.21096046 | DE |
| 4 | 0.2 | 4.88997555012 | 4.09 | 4.5 | 3.93 | 39415 | 4.23931585 | DE |
| 12 | 0.2 | 4.88997555012 | 4.09 | 5.26 | 3.93 | 51415 | 4.48672183 | DE |
| 26 | -0.63 | -12.8048780488 | 4.92 | 5.26 | 3.61 | 54626 | 4.3153886 | DE |
| 52 | -1.07 | -19.9626865672 | 5.36 | 5.98 | 3.61 | 44337 | 4.70148758 | DE |
| 156 | -1.88 | -30.4700162075 | 6.17 | 8.83 | 3.61 | 24769 | 5.40896076 | DE |
| 260 | -44.51 | -91.2090163934 | 48.8 | 64.8 | 3.61 | 16425 | 8.17860576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 4.2699999 | 0.08 | 1.91 | 4.22 | 4.3099999 | 4.19 | 50727 |
| 1721058900 | 4.19 | 0.02 | 0.48 | 4.21 | 4.23 | 4.18 | 7770 |
| 1720799700 | 4.17 | -0.02 | -0.48 | 4.19 | 4.2 | 4.14 | 9082 |
| 1720713300 | 4.19 | 0.05 | 1.21 | 4.12 | 4.2 | 4.04 | 39226 |
| 1720626900 | 4.14 | -0.08 | -1.90 | 4.11 | 4.19 | 4.11 | 23081 |
| 1720540500 | 4.22 | -0.02 | -0.47 | 4.21 | 4.28 | 4.16 | 23507 |
| 1720454100 | 4.24 | -0.17 | -3.85 | 4.42 | 4.42 | 4.17 | 70425 |
| 1720194900 | 4.41 | 0.25 | 6.01 | 4.3 | 4.5 | 4.2699999 | 232651 |
| 1720108500 | 4.16 | 0.04 | 0.97 | 4.15 | 4.19 | 4.07 | 18715 |
| 1720022100 | 4.12 | 0.17 | 4.30 | 4 | 4.14 | 3.95 | 26969 |
| 1719935700 | 3.95 | -0.05 | -1.25 | 4 | 4.01 | 3.93 | 11725 |
| 1719849300 | 4 | -0.03 | -0.74 | 3.99 | 4.05 | 3.99 | 12755 |
| 1719590100 | 4.03 | -0.08 | -1.95 | 4.09 | 4.12 | 3.99 | 52552 |
| 1719503700 | 4.11 | -0.01 | -0.24 | 4.12 | 4.12 | 4.07 | 8871 |
| 1719417300 | 4.12 | -0.1 | -2.37 | 4.28 | 4.32 | 4.05 | 50711 |
| 1719330900 | 4.22 | -0.04 | -0.94 | 4.22 | 4.26 | 4.18 | 27638 |
| 1719244500 | 4.26 | 0.01 | 0.24 | 4.3 | 4.3099999 | 4.21 | 16318 |
| 1718985300 | 4.25 | 0.03 | 0.71 | 4.21 | 4.3 | 4.2 | 21936 |
| 1718898900 | 4.22 | 0.14 | 3.43 | 4.08 | 4.23 | 4.08 | 50083 |
| 1718812500 | 4.08 | -0.05 | -1.21 | 4.09 | 4.18 | 4.05 | 33562 |
| 1718726100 | 4.13 | -0.11 | -2.59 | 4.23 | 4.23 | 4.05 | 57981 |
| 1718639700 | 4.24 | 0.03 | 0.71 | 4.46 | 4.46 | 4.1 | 46943 |
| 1718380500 | 4.21 | -0.23 | -5.18 | 4.5 | 4.5 | 4.17 | 66472 |
| 1718294100 | 4.44 | -0.56 | -11.20 | 4.75 | 4.8 | 4.39 | 180595 |
| 1718207700 | 5 | -0.02 | -0.40 | 4.97 | 5.14 | 4.96 | 26292 |
| 1718121300 | 5.0199999 | -0.2 | -3.83 | 5.24 | 5.26 | 4.97 | 83573 |
| 1718034900 | 5.22 | 0.02 | 0.38 | 5.14 | 5.22 | 5.1 | 74771 |
| 1717775700 | 5.2 | 0.14 | 2.77 | 5.04 | 5.24 | 5.04 | 108963 |
| 1717689300 | 5.0599999 | 0.18 | 3.69 | 4.87 | 5.16 | 4.87 | 170105 |
| 1717602900 | 4.88 | 0.1 | 2.09 | 4.79 | 4.89 | 4.79 | 42922 |
| 1717516500 | 4.78 | 0.09 | 1.92 | 4.72 | 4.78 | 4.69 | 15501 |
| 1717430100 | 4.69 | -0.06 | -1.26 | 4.71 | 4.8 | 4.69 | 30373 |
| 1717170900 | 4.75 | 0.07 | 1.50 | 4.79 | 4.79 | 4.67 | 19564 |
| 1717084500 | 4.68 | 0.09 | 1.96 | 4.68 | 4.7 | 4.61 | 20842 |
| 1716998100 | 4.59 | -0.14 | -2.96 | 4.79 | 4.79 | 4.58 | 17925 |
| 1716911700 | 4.73 | -0.09 | -1.87 | 4.82 | 4.82 | 4.69 | 23441 |
| 1716825300 | 4.82 | 0.04 | 0.84 | 4.68 | 4.87 | 4.68 | 48390 |
| 1716566100 | 4.78 | -0.04 | -0.83 | 4.86 | 4.86 | 4.66 | 76623 |
| 1716479700 | 4.82 | 0.02 | 0.42 | 4.83 | 4.85 | 4.79 | 47646 |
| 1716393300 | 4.8 | 0.06 | 1.27 | 4.74 | 4.9 | 4.68 | 112487 |
| 1716306900 | 4.74 | 0.11 | 2.38 | 4.65 | 4.74 | 4.61 | 90442 |
| 1716220500 | 4.63 | 0.11 | 2.43 | 4.46 | 4.65 | 4.46 | 78110 |
| 1715961300 | 4.5199999 | 0.04 | 0.89 | 4.48 | 4.53 | 4.48 | 19580 |
| 1715874900 | 4.48 | 0.04 | 0.90 | 4.48 | 4.49 | 4.42 | 31849 |
| 1715788500 | 4.44 | 0.03 | 0.68 | 4.43 | 4.44 | 4.4 | 6830 |
| 1715702100 | 4.41 | -0.11 | -2.43 | 4.55 | 4.55 | 4.39 | 38076 |
| 1715615700 | 4.5199999 | 0.09 | 2.03 | 4.45 | 4.54 | 4.41 | 39276 |
| 1715356500 | 4.43 | 0.19 | 4.48 | 4.42 | 4.5 | 4.32 | 139298 |
| 1715270100 | 4.24 | -0.01 | -0.24 | 4.24 | 4.45 | 4.24 | 58797 |
| 1715183700 | 4.25 | 0.13 | 3.16 | 4.13 | 4.33 | 4.12 | 158582 |
| 1715097300 | 4.12 | 0.12 | 3.00 | 4.05 | 4.18 | 4.05 | 46468 |
| 1715010900 | 4 | -0.04 | -0.99 | 3.99 | 4.12 | 3.96 | 72264 |
| 1714751700 | 4.04 | 0.01 | 0.25 | 4.04 | 4.04 | 3.99 | 21303 |
| 1714665300 | 4.03 | 0.01 | 0.25 | 3.99 | 4.11 | 3.99 | 46879 |
| 1714492500 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.05 | 4 | 13294 |
| 1714406100 | 4.04 | 0.02 | 0.50 | 4.03 | 4.07 | 3.97 | 54134 |
| 1714146900 | 4.0199999 | 0.02 | 0.50 | 3.98 | 4.0199999 | 3.98 | 14942 |
| 1714060500 | 4 | -0.08 | -1.96 | 4.1 | 4.11 | 3.99 | 30544 |
| 1713974100 | 4.08 | 0 | 0.00 | 4.09 | 4.09 | 4.0599999 | 13129 |
| 1713887700 | 4.08 | 0.02 | 0.49 | 4.08 | 4.12 | 4.08 | 29072 |
| 1713801300 | 4.0599999 | 0.11 | 2.78 | 3.97 | 4.07 | 3.97 | 39092 |
| 1713542100 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.0199999 | 3.95 | 6155 |
| 1713455700 | 4.0199999 | 0.06 | 1.52 | 3.94 | 4.0199999 | 3.93 | 23361 |
| 1713369300 | 3.96 | -0.01 | -0.25 | 3.9 | 4 | 3.9 | 37595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
