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 |
|---|---|---|---|---|---|---|---|
| 1729008900 | 3.9305 | 0.01 | 0.20 | 3.916 | 3.936 | 3.8895 | 4217877 |
| 1728922500 | 3.9225 | 0.03 | 0.81 | 3.8935 | 3.9255 | 3.877 | 3268444 |
| 1728663300 | 3.891 | 0.04 | 1.06 | 3.851 | 3.891 | 3.851 | 3625725 |
| 1728576900 | 3.85 | 0.04 | 1.10 | 3.806 | 3.85 | 3.805 | 3436541 |
| 1728490500 | 3.808 | 0.02 | 0.58 | 3.7915 | 3.81 | 3.7535 | 1733344 |
| 1728404100 | 3.786 | -0.02 | -0.45 | 3.7825 | 3.80875 | 3.7705 | 1925937 |
| 1728317700 | 3.803 | 0.04 | 1.05 | 3.7855 | 3.8115 | 3.7505 | 1832785 |
| 1728058500 | 3.7635 | 0.08 | 2.10 | 3.7075 | 3.781 | 3.705 | 3540624 |
| 1727972100 | 3.686 | -0.03 | -0.81 | 3.718 | 3.727 | 3.659 | 3468676 |
| 1727885700 | 3.716 | -0.02 | -0.52 | 3.735 | 3.7595 | 3.6735 | 3642179 |
| 1727799300 | 3.7355 | -0.1 | -2.66 | 3.8485 | 3.855 | 3.7285 | 5372940 |
| 1727712900 | 3.8375 | -0.03 | -0.85 | 3.855 | 3.8665 | 3.8255 | 3599686 |
| 1727453700 | 3.8705 | -0.01 | -0.14 | 3.8615 | 3.877 | 3.846 | 2548347 |
| 1727367300 | 3.876 | 0.1 | 2.61 | 3.811 | 3.876 | 3.7985 | 3769151 |
| 1727280900 | 3.7775 | 0 | 0.00 | 3.7675 | 3.809 | 3.7465 | 1988016 |
| 1727194500 | 3.7775 | 0.02 | 0.65 | 3.771 | 3.80875 | 3.761 | 2046129 |
| 1727108100 | 3.753 | -0.07 | -1.88 | 3.823 | 3.826 | 3.742 | 4661625 |
| 1726848900 | 3.825 | 0.02 | 0.60 | 3.791 | 3.8595 | 3.791 | 9924120 |
| 1726762500 | 3.802 | 0.03 | 0.90 | 3.7985 | 3.8035 | 3.7575 | 3888684 |
| 1726676100 | 3.768 | 0 | 0.08 | 3.7685 | 3.791 | 3.763 | 1973682 |
| 1726589700 | 3.765 | 0.03 | 0.70 | 3.7525 | 3.78 | 3.735 | 5475744 |
| 1726503300 | 3.739 | -0.02 | -0.43 | 3.731 | 3.761 | 3.714 | 2466006 |
| 1726244100 | 3.755 | 0.02 | 0.56 | 3.7405 | 3.7575 | 3.726 | 2770832 |
| 1726157700 | 3.734 | 0.04 | 1.04 | 3.736 | 3.744 | 3.681 | 2621428 |
| 1726071300 | 3.6955 | 0.01 | 0.18 | 3.7 | 3.7395 | 3.6755 | 2925869 |
| 1725984900 | 3.689 | -0.04 | -1.01 | 3.7165 | 3.7515 | 3.686 | 2173395 |
| 1725898500 | 3.7265 | 0.06 | 1.64 | 3.6815 | 3.7345 | 3.681 | 2205631 |
| 1725639300 | 3.6665 | -0.08 | -2.25 | 3.7465 | 3.7475 | 3.6655 | 3723464 |
| 1725552900 | 3.751 | 0.04 | 1.00 | 3.7115 | 3.763 | 3.6975 | 3964022 |
| 1725466500 | 3.714 | 0 | 0.07 | 3.6655 | 3.739 | 3.6625 | 3511536 |
| 1725380100 | 3.7115 | -0.06 | -1.64 | 3.784 | 3.784 | 3.6925 | 3380057 |
| 1725293700 | 3.7735 | 0.01 | 0.24 | 3.77675 | 3.7945 | 3.756 | 3644517 |
| 1725034500 | 3.7645 | 0.04 | 0.97 | 3.7415 | 3.7815 | 3.741 | 3515815 |
| 1724948100 | 3.7285 | 0.03 | 0.73 | 3.7045 | 3.74 | 3.704 | 1767567 |
| 1724861700 | 3.7015 | 0 | 0.04 | 3.702 | 3.715 | 3.6805 | 1665925 |
| 1724775300 | 3.7 | 0.04 | 1.01 | 3.669 | 3.7 | 3.656 | 1465243 |
| 1724688900 | 3.663 | -0.01 | -0.39 | 3.6705 | 3.6765 | 3.65 | 829231 |
| 1724429700 | 3.6775 | 0.06 | 1.53 | 3.6355 | 3.683 | 3.6355 | 2656250 |
| 1724343300 | 3.622 | 0.01 | 0.17 | 3.6195 | 3.6275 | 3.599 | 2312554 |
| 1724256900 | 3.616 | 0.02 | 0.60 | 3.5905 | 3.6325 | 3.59 | 1784198 |
| 1724170500 | 3.5945 | -0.02 | -0.54 | 3.63 | 3.64075 | 3.581 | 1973061 |
| 1724084100 | 3.614 | 0.02 | 0.47 | 3.6105 | 3.6385 | 3.606 | 2069736 |
| 1723824900 | 3.597 | 0.11 | 3.10 | 3.5655 | 3.597 | 3.561 | 4735393 |
| 1723738500 | 3.489 | 0 | 0.00 | 3.489 | 3.489 | 3.489 | 0 |
| 1723652100 | 3.489 | 0.02 | 0.71 | 3.4795 | 3.498 | 3.4745 | 1890468 |
| 1723565700 | 3.4645 | -0.01 | -0.17 | 3.4935 | 3.4935 | 3.4485 | 2170399 |
| 1723479300 | 3.4705 | 0.02 | 0.54 | 3.4735 | 3.5 | 3.464 | 2410443 |
| 1723220100 | 3.452 | 0.01 | 0.25 | 3.474 | 3.4895 | 3.435 | 3479366 |
| 1723133700 | 3.4435 | -0.01 | -0.33 | 3.419 | 3.4575 | 3.388 | 3980885 |
| 1723047300 | 3.455 | 0.09 | 2.77 | 3.4135 | 3.4955 | 3.37925 | 6745801 |
| 1722960900 | 3.362 | -0.05 | -1.44 | 3.4605 | 3.4605 | 3.34 | 6603107 |
| 1722874500 | 3.411 | -0.03 | -0.97 | 3.212 | 3.4335 | 3.1525 | 8792983 |
| 1722615300 | 3.4445 | -0.16 | -4.41 | 3.509 | 3.5465 | 3.431 | 10260011 |
| 1722528900 | 3.6035 | -0.15 | -3.92 | 3.725 | 3.725 | 3.583 | 5628556 |
| 1722442500 | 3.7505 | -0.05 | -1.24 | 3.812 | 3.8335 | 3.7315 | 4440614 |
| 1722356100 | 3.7975 | 0.13 | 3.54 | 3.675 | 3.8225 | 3.667 | 6365632 |
| 1722269700 | 3.6675 | -0.04 | -1.00 | 3.7285 | 3.737 | 3.6585 | 3697806 |
| 1722010500 | 3.7045 | 0 | 0.14 | 3.6875 | 3.7105 | 3.673 | 2451781 |
| 1721924100 | 3.6995 | -0.03 | -0.68 | 3.691 | 3.70725 | 3.6505 | 3623293 |
| 1721837700 | 3.725 | -0.02 | -0.51 | 3.748 | 3.748 | 3.691 | 3440878 |
| 1721751300 | 3.744 | 0.03 | 0.78 | 3.728 | 3.7575 | 3.721 | 2618550 |
| 1721664900 | 3.715 | 0.07 | 1.92 | 3.661 | 3.7235 | 3.661 | 2305823 |
| 1721405700 | 3.645 | -0.02 | -0.61 | 3.666 | 3.673 | 3.637 | 2979810 |
| 1721319300 | 3.6675 | 0.02 | 0.53 | 3.6595 | 3.693 | 3.6565 | 2612295 |
| 1721232900 | 3.648 | 0.02 | 0.69 | 3.6335 | 3.6575 | 3.621 | 2877539 |
| 1721146500 | 3.623 | 0.02 | 0.42 | 3.5945 | 3.6525 | 3.58 | 3122326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
