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 | -0.02 | -0.557103064067 | 3.59 | 3.63 | 3.4 | 19200 | 3.51635417 | DE |
| 4 | -0.03 | -0.833333333333 | 3.6 | 3.67 | 3.4 | 11100 | 3.5647973 | DE |
| 12 | -0.18 | -4.8 | 3.75 | 4.11 | 3.4 | 20534 | 3.78325217 | DE |
| 26 | 0.04 | 1.13314447592 | 3.53 | 4.11 | 3.35 | 20254 | 3.64693574 | DE |
| 52 | -0.74 | -17.1693735499 | 4.31 | 4.36 | 3.25 | 18921 | 3.64340824 | DE |
| 156 | 0.07 | 2 | 3.5 | 6.8 | 3.25 | 26884 | 4.42777879 | DE |
| 260 | 0.07 | 2 | 3.5 | 6.8 | 3.25 | 26884 | 4.42777879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720022100 | 3.57 | 0.04 | 1.13 | 3.54 | 3.57 | 3.54 | 7500 |
| 1719935700 | 3.53 | 0.02 | 0.57 | 3.48 | 3.53 | 3.47 | 2500 |
| 1719849300 | 3.51 | 0.01 | 0.29 | 3.51 | 3.52 | 3.47 | 10000 |
| 1719590100 | 3.5 | -0.01 | -0.28 | 3.47 | 3.5 | 3.46 | 8000 |
| 1719503700 | 3.51 | -0.08 | -2.23 | 3.55 | 3.56 | 3.4 | 67500 |
| 1719417300 | 3.59 | 0.02 | 0.56 | 3.59 | 3.63 | 3.59 | 8000 |
| 1719330900 | 3.57 | -0.03 | -0.83 | 3.63 | 3.64 | 3.57 | 10000 |
| 1719244500 | 3.6 | -0.05 | -1.37 | 3.6 | 3.64 | 3.6 | 8500 |
| 1718985300 | 3.65 | 0.05 | 1.39 | 3.65 | 3.65 | 3.64 | 6000 |
| 1718898900 | 3.6 | 0 | 0.00 | 3.61 | 3.63 | 3.6 | 8500 |
| 1718812500 | 3.6 | 0.01 | 0.28 | 3.61 | 3.61 | 3.6 | 1000 |
| 1718726100 | 3.59 | 0 | 0.00 | 3.56 | 3.6 | 3.54 | 11000 |
| 1718639700 | 3.59 | 0.01 | 0.28 | 3.58 | 3.59 | 3.56 | 3000 |
| 1718380500 | 3.58 | 0.02 | 0.56 | 3.58 | 3.58 | 3.54 | 8500 |
| 1718294100 | 3.56 | -0.04 | -1.11 | 3.6 | 3.6 | 3.56 | 4000 |
| 1718207700 | 3.6 | 0.03 | 0.84 | 3.6 | 3.6 | 3.56 | 5000 |
| 1718121300 | 3.57 | -0.03 | -0.83 | 3.59 | 3.59 | 3.53 | 8500 |
| 1718034900 | 3.6 | 0 | 0.00 | 3.62 | 3.62 | 3.57 | 2500 |
| 1717775700 | 3.6 | -0.04 | -1.10 | 3.62 | 3.63 | 3.54 | 15000 |
| 1717689300 | 3.64 | 0.02 | 0.55 | 3.63 | 3.64 | 3.6 | 12500 |
| 1717602900 | 3.62 | 0.05 | 1.40 | 3.6 | 3.67 | 3.58 | 22000 |
| 1717516500 | 3.57 | -0.03 | -0.83 | 3.6 | 3.6 | 3.57 | 7000 |
| 1717430100 | 3.6 | 0.04 | 1.12 | 3.59 | 3.62 | 3.59 | 5500 |
| 1717170900 | 3.56 | 0.02 | 0.56 | 3.56 | 3.58 | 3.55 | 45000 |
| 1717084500 | 3.54 | 0.02 | 0.57 | 3.49 | 3.63 | 3.49 | 99000 |
| 1716998100 | 3.52 | -0.12 | -3.30 | 3.61 | 3.61 | 3.49 | 29000 |
| 1716911700 | 3.64 | -0.04 | -1.09 | 3.66 | 3.7 | 3.6 | 32000 |
| 1716825300 | 3.68 | 0.01 | 0.27 | 3.69 | 3.71 | 3.65 | 41000 |
| 1716566100 | 3.67 | -0.23 | -5.90 | 3.83 | 3.84 | 3.67 | 66500 |
| 1716479700 | 3.9 | 0 | 0.00 | 3.88 | 3.93 | 3.86 | 19000 |
| 1716393300 | 3.9 | -0.06 | -1.52 | 3.95 | 3.99 | 3.84 | 51000 |
| 1716306900 | 3.96 | -0.02 | -0.50 | 3.98 | 3.99 | 3.94 | 13500 |
| 1716220500 | 3.98 | -0.01 | -0.25 | 3.97 | 4 | 3.97 | 14000 |
| 1715961300 | 3.99 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.98 | 27500 |
| 1715874900 | 4.01 | 0.01 | 0.25 | 4 | 4.03 | 4 | 34000 |
| 1715788500 | 4 | -0.02 | -0.50 | 4.0199999 | 4.03 | 3.98 | 30500 |
| 1715702100 | 4.0199999 | 0 | 0.00 | 3.99 | 4.03 | 3.95 | 68500 |
| 1715615700 | 4.0199999 | -0.09 | -2.19 | 3.98 | 4.03 | 3.96 | 35000 |
| 1715356500 | 4.11 | 0.13 | 3.27 | 4.0199999 | 4.11 | 3.97 | 67000 |
| 1715270100 | 3.98 | 0.01 | 0.25 | 3.98 | 4.01 | 3.95 | 29500 |
| 1715183700 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 5500 |
| 1715097300 | 3.97 | -0.01 | -0.25 | 3.98 | 3.98 | 3.94 | 8000 |
| 1715010900 | 3.98 | 0.01 | 0.25 | 3.98 | 3.98 | 3.95 | 7000 |
| 1714751700 | 3.97 | 0.02 | 0.51 | 3.97 | 3.97 | 3.94 | 21500 |
| 1714665300 | 3.95 | -0.01 | -0.25 | 3.96 | 3.97 | 3.92 | 20500 |
| 1714492500 | 3.96 | 0 | 0.00 | 3.93 | 3.96 | 3.92 | 13000 |
| 1714406100 | 3.96 | 0.04 | 1.02 | 3.95 | 3.96 | 3.84 | 29000 |
| 1714146900 | 3.92 | 0.02 | 0.51 | 3.92 | 3.94 | 3.88 | 10000 |
| 1714060500 | 3.9 | -0.02 | -0.51 | 3.86 | 3.9 | 3.85 | 15000 |
| 1713974100 | 3.92 | 0.03 | 0.77 | 3.88 | 3.92 | 3.8 | 20500 |
| 1713887700 | 3.89 | 0.07 | 1.83 | 3.81 | 3.89 | 3.81 | 13000 |
| 1713801300 | 3.82 | 0.04 | 1.06 | 3.79 | 3.88 | 3.77 | 23000 |
| 1713542100 | 3.78 | 0.01 | 0.27 | 3.78 | 3.79 | 3.74 | 10000 |
| 1713455700 | 3.77 | 0.03 | 0.80 | 3.76 | 3.79 | 3.75 | 20500 |
| 1713369300 | 3.74 | 0 | 0.00 | 3.77 | 3.77 | 3.69 | 8500 |
| 1713282900 | 3.74 | 0.02 | 0.54 | 3.76 | 3.76 | 3.72 | 7000 |
| 1713196500 | 3.72 | -0.03 | -0.80 | 3.76 | 3.76 | 3.72 | 5000 |
| 1712937300 | 3.75 | 0.02 | 0.54 | 3.71 | 3.77 | 3.71 | 20000 |
| 1712850900 | 3.73 | 0.03 | 0.81 | 3.71 | 3.73 | 3.7 | 4500 |
| 1712764500 | 3.7 | -0.01 | -0.27 | 3.75 | 3.78 | 3.7 | 13500 |
| 1712678100 | 3.71 | -0.02 | -0.54 | 3.71 | 3.77 | 3.7 | 9000 |
| 1712591700 | 3.73 | 0.01 | 0.27 | 3.76 | 3.76 | 3.73 | 3000 |
| 1712332500 | 3.72 | -0.02 | -0.53 | 3.68 | 3.72 | 3.64 | 20500 |
| 1712246100 | 3.74 | 0.03 | 0.81 | 3.74 | 3.77 | 3.71 | 7500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
