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 | 0.578034682081 | 3.46 | 3.58 | 3.4 | 1432 | 3.42580656 | DE |
| 4 | -0.34 | -8.90052356021 | 3.82 | 3.82 | 3.4 | 1227 | 3.48656923 | DE |
| 12 | -0.06 | -1.69491525424 | 3.54 | 4.12 | 3.28 | 4900 | 3.82865914 | DE |
| 26 | -0.6199999 | -15.1219491493 | 4.0999999 | 4.18 | 3.1 | 4056 | 3.66258533 | DE |
| 52 | -1.04 | -23.0088495575 | 4.52 | 5.0999999 | 3.1 | 3355 | 3.99074221 | DE |
| 156 | -6.07 | -63.5602094241 | 9.55 | 12 | 3.1 | 2586 | 5.91423954 | DE |
| 260 | -3.08 | -46.9512195122 | 6.56 | 12 | 3.1 | 2898 | 6.00144115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 3.44 | -0.04 | -1.15 | 3.44 | 3.44 | 3.44 | 9 |
| 1721677800 | 3.48 | -0.1 | -2.79 | 3.58 | 3.58 | 3.48 | 700 |
| 1721420760 | 3.58 | 0.16 | 4.68 | 3.58 | 3.58 | 3.58 | 319 |
| 1721334420 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1721248020 | 3.42 | 0.02 | 0.59 | 3.42 | 3.44 | 3.42 | 1720 |
| 1721161560 | 3.4 | -0.18 | -5.03 | 3.46 | 3.5 | 3.4 | 2989 |
| 1721075160 | 3.58 | 0.12 | 3.47 | 3.58 | 3.58 | 3.46 | 628 |
| 1720815960 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1720729560 | 3.46 | -0.06 | -1.70 | 3.46 | 3.46 | 3.46 | 725 |
| 1720643220 | 3.52 | 0.06 | 1.73 | 3.5 | 3.52 | 3.5 | 750 |
| 1720556760 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 607 |
| 1720470360 | 3.46 | -0.02 | -0.57 | 3.54 | 3.54 | 3.4 | 536 |
| 1720211220 | 3.48 | -0.02 | -0.57 | 3.48 | 3.48 | 3.48 | 500 |
| 1720124820 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1720038420 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719952020 | 3.5 | 0.08 | 2.34 | 3.5 | 3.5 | 3.5 | 1 |
| 1719865620 | 3.42 | -0.14 | -3.93 | 3.68 | 3.68 | 3.42 | 2261 |
| 1719606420 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1719520020 | 3.56 | -0.12 | -3.26 | 3.58 | 3.58 | 3.56 | 4868 |
| 1719433620 | 3.68 | 0.14 | 3.95 | 3.82 | 3.82 | 3.58 | 570 |
| 1719347160 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1719260760 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1719001560 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1718915160 | 3.54 | -0.26 | -6.84 | 3.52 | 3.54 | 3.52 | 40 |
| 1718828820 | 3.8 | 0.5 | 15.15 | 3.8 | 3.8 | 3.8 | 450 |
| 1718742360 | 3.3 | -0.46 | -12.23 | 3.54 | 3.54 | 3.3 | 1430 |
| 1718656020 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 3 |
| 1718396820 | 3.76 | -0.12 | -3.09 | 3.78 | 3.78 | 3.76 | 1774 |
| 1718310420 | 3.88 | -0.08 | -2.02 | 3.88 | 3.88 | 3.88 | 850 |
| 1718224020 | 3.96 | 0.06 | 1.54 | 3.88 | 3.96 | 3.88 | 4575 |
| 1718137620 | 3.9 | -0.16 | -3.94 | 3.9 | 3.9 | 3.9 | 1620 |
| 1718051220 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1717792020 | 4.0599999 | 0.12 | 3.05 | 3.92 | 4.0599999 | 3.9 | 1467 |
| 1717705620 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 747 |
| 1717619220 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.94 | 30100 |
| 1717532820 | 3.96 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.96 | 67878 |
| 1717446420 | 4.0199999 | 0.26 | 6.91 | 3.78 | 4.12 | 3.68 | 57271 |
| 1717187220 | 3.76 | 0.06 | 1.62 | 3.7 | 3.76 | 3.7 | 1453 |
| 1717100820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 260 |
| 1717014420 | 3.7 | 0 | 0.00 | 3.72 | 3.72 | 3.52 | 10100 |
| 1716927960 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1716841560 | 3.7 | 0.08 | 2.21 | 3.7 | 3.7 | 3.7 | 50 |
| 1716582420 | 3.62 | -0.04 | -1.09 | 3.62 | 3.62 | 3.62 | 300 |
| 1716496020 | 3.66 | 0.12 | 3.39 | 3.5 | 3.66 | 3.46 | 1200 |
| 1716409620 | 3.54 | 0.12 | 3.51 | 3.5 | 3.58 | 3.48 | 2236 |
| 1716323160 | 3.42 | 0 | 0.00 | 3.6 | 3.74 | 3.42 | 2161 |
| 1716236760 | 3.42 | 0.04 | 1.18 | 3.42 | 3.42 | 3.42 | 360 |
| 1715977620 | 3.38 | -0.16 | -4.52 | 3.4 | 3.44 | 3.38 | 1910 |
| 1715891220 | 3.54 | 0 | 0.00 | 3.42 | 3.54 | 3.38 | 5650 |
| 1715804820 | 3.54 | 0.26 | 7.93 | 3.42 | 3.54 | 3.38 | 1593 |
| 1715718420 | 3.2799999 | -0.14 | -4.09 | 3.4 | 3.42 | 3.2799999 | 6649 |
| 1715631960 | 3.42 | -0.08 | -2.29 | 3.52 | 3.54 | 3.42 | 1257 |
| 1715372820 | 3.5 | 0.08 | 2.34 | 3.5 | 3.5 | 3.5 | 640 |
| 1715286420 | 3.42 | -0.02 | -0.58 | 3.42 | 3.42 | 3.42 | 1001 |
| 1715200020 | 3.44 | 0.14 | 4.24 | 3.5 | 3.5 | 3.44 | 1650 |
| 1715113620 | 3.3 | -0.28 | -7.82 | 3.44 | 3.44 | 3.3 | 3660 |
| 1715027220 | 3.58 | 0.1 | 2.87 | 3.5 | 3.58 | 3.42 | 5090 |
| 1714768020 | 3.48 | 0.18 | 5.45 | 3.42 | 3.54 | 3.42 | 7100 |
| 1714681560 | 3.3 | -0.24 | -6.78 | 3.58 | 3.58 | 3.3 | 363 |
| 1714508820 | 3.54 | -0.02 | -0.56 | 3.54 | 3.54 | 3.54 | 42 |
| 1714422420 | 3.56 | 0.24 | 7.23 | 3.82 | 3.82 | 3.48 | 8940 |
| 1714163220 | 3.32 | -0.16 | -4.60 | 3.46 | 3.58 | 3.32 | 16652 |
| 1714076820 | 3.48 | -0.1 | -2.79 | 3.48 | 3.48 | 3.48 | 252 |
| 1713990420 | 3.58 | 0.28 | 8.48 | 3.46 | 3.58 | 3.46 | 2160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
