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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721232900 | 3.96 | -0.02 | -0.38 | 3.96 | 3.96 | 3.96 | 342 |
| 1721146500 | 3.975 | 0 | 0.13 | 3.975 | 3.985 | 3.975 | 808 |
| 1721060100 | 3.97 | -0.07 | -1.73 | 3.99 | 3.99 | 3.97 | 13214 |
| 1720800900 | 4.04 | 0.03 | 0.75 | 4 | 4.04 | 3.98 | 3814 |
| 1720714500 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1720628100 | 4.01 | 0 | 0.00 | 4 | 4.0199999 | 3.97 | 14176 |
| 1720541700 | 4.01 | -0.03 | -0.62 | 4.01 | 4.01 | 4.01 | 830 |
| 1720455300 | 4.035 | -0.02 | -0.37 | 4.015 | 4.035 | 4 | 33252 |
| 1720196100 | 4.05 | -0.01 | -0.25 | 4.04 | 4.05 | 4.04 | 1296 |
| 1720109700 | 4.0599999 | -0.03 | -0.61 | 4.085 | 4.085 | 4.0599999 | 985 |
| 1720023300 | 4.085 | 0 | 0.00 | 4.085 | 4.085 | 4.085 | 0 |
| 1719936900 | 4.085 | -0.01 | -0.12 | 4.065 | 4.085 | 4.0599999 | 701 |
| 1719850500 | 4.09 | -0.01 | -0.12 | 4.095 | 4.095 | 4.09 | 418 |
| 1719591300 | 4.095 | -0.03 | -0.61 | 4.105 | 4.115 | 4.09 | 14975 |
| 1719504900 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1719418500 | 4.12 | -0.01 | -0.30 | 4.12 | 4.13 | 4.12 | 11 |
| 1719332100 | 4.1325 | 0.02 | 0.55 | 4.12 | 4.14 | 4.12 | 641 |
| 1719245700 | 4.11 | -0.01 | -0.24 | 4.115 | 4.135 | 4.11 | 176 |
| 1718986500 | 4.12 | -0.03 | -0.72 | 4.155 | 4.165 | 4.115 | 22016 |
| 1718900100 | 4.15 | -0.01 | -0.12 | 4.155 | 4.155 | 4.15 | 417 |
| 1718813700 | 4.155 | 0 | 0.00 | 4.155 | 4.155 | 4.155 | 0 |
| 1718727300 | 4.155 | -0.01 | -0.12 | 4.155 | 4.1849999 | 4.155 | 1560 |
| 1718640900 | 4.16 | -0.02 | -0.48 | 4.16 | 4.16 | 4.16 | 605 |
| 1718381700 | 4.18 | -0.01 | -0.18 | 4.18 | 4.18 | 4.18 | 406 |
| 1718295300 | 4.1875 | 0.02 | 0.42 | 4.1875 | 4.1875 | 4.1875 | 5000 |
| 1718208900 | 4.17 | 0 | 0.12 | 4.195 | 4.195 | 4.17 | 26129 |
| 1718122500 | 4.165 | -0.06 | -1.42 | 4.17 | 4.19 | 4.155 | 2479 |
| 1718036100 | 4.225 | 0 | 0.00 | 4.225 | 4.225 | 4.225 | 0 |
| 1717776900 | 4.225 | -0.01 | -0.12 | 4.17 | 4.25 | 4.17 | 3707 |
| 1717690500 | 4.23 | -0.01 | -0.24 | 4.23 | 4.23 | 4.23 | 268 |
| 1717604100 | 4.24 | -0.04 | -0.82 | 4.23 | 4.25 | 4.23 | 1615 |
| 1717517700 | 4.275 | -0.09 | -2.06 | 4.29 | 4.29 | 4.275 | 255 |
| 1717431300 | 4.365 | -0.03 | -0.57 | 4.345 | 4.4 | 4.345 | 52487 |
| 1717172100 | 4.39 | -0.01 | -0.17 | 4.39 | 4.39 | 4.3875 | 511 |
| 1717085700 | 4.3975 | 0.1 | 2.27 | 4.3099999 | 4.3975 | 4.3099999 | 14560 |
| 1716999300 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1716912900 | 4.3 | 0.18 | 4.37 | 4.295 | 4.3 | 4.295 | 1831 |
| 1716826500 | 4.12 | -0.02 | -0.48 | 4.12 | 4.1575 | 4.12 | 3936 |
| 1716567300 | 4.14 | 0.03 | 0.73 | 4.12 | 4.14 | 4.115 | 3781 |
| 1716480900 | 4.11 | 0.03 | 0.61 | 4.12 | 4.12 | 4.11 | 11906 |
| 1716394500 | 4.085 | -0.04 | -0.85 | 4.07 | 4.095 | 4.07 | 2424 |
| 1716308100 | 4.12 | -0.05 | -1.20 | 4.0599999 | 4.14 | 4.0599999 | 12382 |
| 1716221700 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1715962500 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1715876100 | 4.17 | 0.03 | 0.60 | 4.115 | 4.2 | 4.1 | 24921 |
| 1715789700 | 4.1449999 | -0.07 | -1.54 | 4.2 | 4.2 | 4.1449999 | 2130 |
| 1715703300 | 4.21 | -0.04 | -0.82 | 4.26 | 4.26 | 4.21 | 18389 |
| 1715616900 | 4.245 | -0.25 | -5.51 | 4.37 | 4.37 | 4.205 | 40849 |
| 1715357700 | 4.4925 | 0.16 | 3.63 | 4.495 | 4.495 | 4.4875 | 2879 |
| 1715271300 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1715184900 | 4.335 | -0.15 | -3.24 | 4.2 | 4.335 | 4.1775 | 79975 |
| 1715098500 | 4.48 | -0.52 | -10.40 | 4.535 | 4.615 | 4.21 | 51116 |
| 1715012100 | 5 | 0.08 | 1.63 | 5 | 5 | 5 | 1804 |
| 1714752900 | 4.92 | -0.07 | -1.30 | 4.945 | 4.995 | 4.89 | 16546 |
| 1714666500 | 4.985 | 0.12 | 2.47 | 4.925 | 4.985 | 4.905 | 3461 |
| 1714580100 | 4.865 | 0 | 0.00 | 4.865 | 4.865 | 4.865 | 0 |
| 1714493700 | 4.865 | -0.03 | -0.51 | 4.835 | 4.865 | 4.8324999 | 5179 |
| 1714407300 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1714148100 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1714061700 | 4.89 | 0.06 | 1.35 | 4.8099999 | 4.89 | 4.8099999 | 671 |
| 1713975300 | 4.825 | -0.13 | -2.53 | 4.8949999 | 4.8949999 | 4.825 | 13500 |
| 1713888900 | 4.95 | 0.12 | 2.48 | 4.885 | 4.955 | 4.885 | 622 |
| 1713802500 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1713543300 | 4.83 | -0.18 | -3.59 | 4.855 | 4.855 | 4.7 | 27837 |
| 1713456900 | 5.01 | 0.06 | 1.31 | 5.01 | 5.01 | 5.01 | 673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
