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 | -0.24 | -5.40540540541 | 4.44 | 4.82 | 3.94 | 2905 | 4.07173838 | DE |
| 4 | 0.26 | 6.59898477157 | 3.94 | 4.82 | 3.9 | 2317 | 3.99752017 | DE |
| 12 | -0.14 | -3.22580645161 | 4.34 | 5.05 | 3.9 | 2145 | 4.29168075 | DE |
| 26 | -1.8 | -30 | 6 | 6 | 3.36 | 1415 | 4.25368456 | DE |
| 52 | -5.2499999 | -55.5555550852 | 9.4499999 | 10.1 | 3.36 | 1239 | 5.26859771 | DE |
| 156 | -5.2499999 | -55.5555550852 | 9.4499999 | 10.1 | 3.36 | 1239 | 5.26859771 | DE |
| 260 | -5.2499999 | -55.5555550852 | 9.4499999 | 10.1 | 3.36 | 1239 | 5.26859771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 4.04 | 0.1 | 2.54 | 4.04 | 4.04 | 4.04 | 81 |
| 1721334360 | 3.94 | -0.18 | -4.37 | 4.76 | 4.82 | 3.94 | 4080 |
| 1721248020 | 4.12 | -0.34 | -7.62 | 4.12 | 4.12 | 4.12 | 7000 |
| 1721161560 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1721075160 | 4.46 | 0.02 | 0.45 | 4.46 | 4.46 | 4.46 | 40 |
| 1720815960 | 4.44 | 0.14 | 3.26 | 4.44 | 4.44 | 4.44 | 500 |
| 1720729620 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1720643220 | 4.3 | 0.26 | 6.44 | 4.38 | 4.38 | 4.3 | 1379 |
| 1720556760 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1720470360 | 4.04 | -0.1 | -2.42 | 4.04 | 4.04 | 4.04 | 200 |
| 1720211220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1720124820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1720038420 | 4.1399999 | 0.1 | 2.48 | 4.1399999 | 4.1399999 | 4.1399999 | 186 |
| 1719952020 | 4.04 | 0.14 | 3.59 | 4.04 | 4.04 | 4.04 | 100 |
| 1719865620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719606420 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.9 | 2800 |
| 1719520020 | 4 | -0.06 | -1.48 | 4 | 4 | 4 | 25 |
| 1719433620 | 4.0599999 | 0.14 | 3.57 | 4.0599999 | 4.0599999 | 4.0599999 | 150 |
| 1719347160 | 3.92 | -0.02 | -0.51 | 3.9 | 3.92 | 3.9 | 13463 |
| 1719260820 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719001620 | 3.94 | -0.58 | -12.83 | 3.94 | 3.94 | 3.94 | 200 |
| 1718915220 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1718828820 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1718742420 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1718656020 | 4.5199999 | 0.06 | 1.35 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1718396820 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1718310420 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1718224020 | 4.46 | -0.02 | -0.45 | 4.46 | 4.46 | 4.46 | 100 |
| 1718137620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1718051220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1717792020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1717705620 | 4.48 | -0.02 | -0.44 | 4.48 | 4.48 | 4.48 | 671 |
| 1717619220 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 691 |
| 1717532820 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1717446420 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1717187220 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1717100820 | 4.46 | 0.24 | 5.69 | 4.46 | 4.46 | 4.46 | 100 |
| 1717014420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1716928020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1716841620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1716582420 | 4.22 | 0.04 | 0.96 | 4.22 | 4.22 | 4.22 | 711 |
| 1716496020 | 4.18 | -0.16 | -3.69 | 4.4 | 4.4 | 4.18 | 1400 |
| 1716409620 | 4.34 | 0.16 | 3.83 | 4.22 | 4.34 | 4.22 | 2140 |
| 1716323160 | 4.18 | -0.8 | -16.06 | 4.54 | 4.54 | 4.16 | 7188 |
| 1716236760 | 4.98 | 0.2 | 4.18 | 4.92 | 4.98 | 4.92 | 450 |
| 1715977620 | 4.78 | 0.06 | 1.27 | 4.78 | 4.78 | 4.78 | 25 |
| 1715891220 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 4312 |
| 1715804820 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1715718420 | 4.72 | -0.33 | -6.53 | 4.8 | 4.8 | 4.7 | 6500 |
| 1715631960 | 5.05 | 0.17 | 3.48 | 5.05 | 5.05 | 5.05 | 50 |
| 1715372820 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1715286420 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1715200020 | 4.88 | 0.18 | 3.83 | 4.88 | 4.88 | 4.88 | 2000 |
| 1715113620 | 4.7 | -0.16 | -3.29 | 4.7 | 4.7 | 4.7 | 337 |
| 1715027220 | 4.86 | 0.16 | 3.40 | 4.86 | 4.86 | 4.86 | 46 |
| 1714768020 | 4.7 | 0.38 | 8.80 | 4.74 | 4.74 | 4.66 | 7364 |
| 1714681620 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1714508820 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1714422420 | 4.32 | 0.3 | 7.46 | 4.34 | 4.36 | 4.26 | 4427 |
| 1714163220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1714076820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1713990420 | 4.0199999 | 0.06 | 1.52 | 4.0199999 | 4.0199999 | 4.0199999 | 1025 |
| 1713903960 | 3.96 | 0.1 | 2.59 | 3.96 | 3.96 | 3.96 | 125 |
| 1713817560 | 3.86 | -0.22 | -5.39 | 3.82 | 3.86 | 3.82 | 1703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
