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 | 0.03 | 0.722891566265 | 4.15 | 4.22 | 4.11 | 35811 | 4.15529226 | DE |
| 4 | 0.58 | 16.1111111111 | 3.6 | 4.22 | 3.57 | 41325 | 3.92432503 | DE |
| 12 | -0.12 | -2.79069767442 | 4.3 | 4.3 | 3.57 | 45543 | 3.93883224 | DE |
| 26 | -0.9 | -17.7165354331 | 5.08 | 5.18 | 3.57 | 42139 | 4.28985116 | DE |
| 52 | -1.26 | -23.1617647059 | 5.44 | 5.79 | 3.57 | 35251 | 4.6619013 | DE |
| 156 | -1.94 | -31.6993464052 | 6.12 | 7.2 | 3.57 | 27794 | 5.49904333 | DE |
| 260 | -1.33 | -24.1379310345 | 5.51 | 7.2 | 3.3 | 25845 | 5.5351111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 4.12 | -0.07 | -1.67 | 4.18 | 4.18 | 4.12 | 21853 |
| 1721801700 | 4.19 | 0.02 | 0.48 | 4.17 | 4.19 | 4.17 | 19161 |
| 1721715300 | 4.17 | 0.04 | 0.97 | 4.13 | 4.17 | 4.11 | 37739 |
| 1721628900 | 4.13 | -0.03 | -0.72 | 4.21 | 4.21 | 4.11 | 47536 |
| 1721369700 | 4.16 | 0.01 | 0.24 | 4.15 | 4.17 | 4.11 | 37710 |
| 1721283300 | 4.15 | 0 | 0.00 | 4.15 | 4.22 | 4.1449999 | 36908 |
| 1721196900 | 4.15 | 0.04 | 0.97 | 4.13 | 4.17 | 4.09 | 33003 |
| 1721110500 | 4.11 | 0.02 | 0.49 | 4.09 | 4.14 | 4.08 | 23617 |
| 1721024100 | 4.09 | 0.06 | 1.49 | 4.05 | 4.16 | 4.05 | 34710 |
| 1720764900 | 4.03 | 0.03 | 0.75 | 4.07 | 4.07 | 3.98 | 24780 |
| 1720678500 | 4 | -0.03 | -0.74 | 4.07 | 4.07 | 3.98 | 23177 |
| 1720592100 | 4.03 | 0.05 | 1.26 | 3.96 | 4.0599999 | 3.96 | 23278 |
| 1720505700 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.96 | 20297 |
| 1720419300 | 3.98 | 0.02 | 0.51 | 3.96 | 4 | 3.96 | 25829 |
| 1720160100 | 3.96 | 0.07 | 1.80 | 3.9 | 4.01 | 3.83 | 67506 |
| 1720073700 | 3.89 | 0.02 | 0.52 | 3.87 | 3.95 | 3.845 | 85617 |
| 1719987300 | 3.87 | 0.11 | 2.93 | 3.82 | 3.93 | 3.82 | 25020 |
| 1719900900 | 3.76 | 0.02 | 0.53 | 3.74 | 3.76 | 3.72 | 38887 |
| 1719814500 | 3.74 | 0.17 | 4.76 | 3.61 | 3.75 | 3.595 | 95532 |
| 1719555300 | 3.57 | -0.03 | -0.83 | 3.62 | 3.63 | 3.57 | 50704 |
| 1719468900 | 3.6 | -0.02 | -0.55 | 3.6 | 3.64 | 3.58 | 75496 |
| 1719382500 | 3.62 | -0.02 | -0.55 | 3.68 | 3.69 | 3.61 | 42072 |
| 1719296100 | 3.64 | 0.04 | 1.11 | 3.66 | 3.68 | 3.58 | 73697 |
| 1719209700 | 3.6 | -0.06 | -1.64 | 3.69 | 3.69 | 3.6 | 21786 |
| 1718950500 | 3.66 | 0.02 | 0.55 | 3.64 | 3.72 | 3.58 | 87552 |
| 1718864100 | 3.64 | -0.1 | -2.67 | 3.69 | 3.69 | 3.61 | 54243 |
| 1718777700 | 3.74 | 0.02 | 0.54 | 3.71 | 3.74 | 3.65 | 56681 |
| 1718691300 | 3.72 | -0.01 | -0.27 | 3.71 | 3.75 | 3.69 | 62264 |
| 1718604900 | 3.73 | -0.02 | -0.53 | 3.75 | 3.75 | 3.7 | 60658 |
| 1718345700 | 3.75 | -0.06 | -1.57 | 3.82 | 3.82 | 3.75 | 47559 |
| 1718259300 | 3.81 | -0.11 | -2.81 | 3.89 | 3.89 | 3.81 | 57567 |
| 1718172900 | 3.92 | -0.01 | -0.25 | 3.95 | 3.95 | 3.9 | 29909 |
| 1718086500 | 3.93 | -0.05 | -1.26 | 3.97 | 4 | 3.93 | 65039 |
| 1717740900 | 3.98 | 0 | 0.13 | 3.97 | 4 | 3.97 | 31276 |
| 1717654500 | 3.975 | -0.01 | -0.13 | 3.99 | 4 | 3.96 | 26032 |
| 1717568100 | 3.98 | 0 | 0.00 | 3.97 | 4 | 3.965 | 43024 |
| 1717481700 | 3.98 | -0.05 | -1.24 | 4.0199999 | 4.03 | 3.96 | 49776 |
| 1717395300 | 4.03 | 0.04 | 1.00 | 3.98 | 4.05 | 3.98 | 36188 |
| 1717136100 | 3.99 | -0.01 | -0.25 | 4.05 | 4.05 | 3.99 | 992 |
| 1717049700 | 4 | 0.01 | 0.25 | 4.04 | 4.04 | 3.96 | 18496 |
| 1716963300 | 3.99 | -0.02 | -0.50 | 4 | 4.04 | 3.98 | 22115 |
| 1716876900 | 4.01 | 0.02 | 0.50 | 3.99 | 4.01 | 3.98 | 24653 |
| 1716790500 | 3.99 | -0.03 | -0.75 | 4.03 | 4.04 | 3.98 | 67935 |
| 1716531300 | 4.0199999 | 0 | 0.00 | 4.07 | 4.07 | 4.01 | 25016 |
| 1716444900 | 4.0199999 | -0.02 | -0.50 | 4.09 | 4.09 | 4.0199999 | 14604 |
| 1716358500 | 4.04 | -0.03 | -0.74 | 4.07 | 4.08 | 4.03 | 39752 |
| 1716272100 | 4.07 | -0.03 | -0.73 | 4.1 | 4.1 | 4.05 | 26231 |
| 1716185700 | 4.1 | 0.01 | 0.24 | 4.08 | 4.1 | 4.07 | 36224 |
| 1715926500 | 4.09 | 0.01 | 0.25 | 4.1 | 4.14 | 4.0599999 | 128976 |
| 1715840100 | 4.08 | -0.01 | -0.24 | 4.09 | 4.14 | 4 | 153510 |
| 1715753700 | 4.09 | -0.01 | -0.24 | 4.08 | 4.1 | 4.03 | 25073 |
| 1715667300 | 4.1 | 0.07 | 1.74 | 4.05 | 4.1 | 4.01 | 30603 |
| 1715580900 | 4.03 | -0.06 | -1.47 | 4.1 | 4.1 | 4.01 | 32023 |
| 1715321700 | 4.09 | 0.13 | 3.28 | 3.96 | 4.1 | 3.96 | 40407 |
| 1715235300 | 3.96 | -0.14 | -3.41 | 4.08 | 4.08 | 3.96 | 74846 |
| 1715148900 | 4.1 | 0 | 0.00 | 4.09 | 4.14 | 4.09 | 23307 |
| 1715062500 | 4.1 | -0.03 | -0.73 | 4.15 | 4.17 | 4.08 | 58857 |
| 1714976100 | 4.13 | -0.17 | -3.95 | 4.3 | 4.3 | 4.13 | 106181 |
| 1714716900 | 4.3 | 0.02 | 0.47 | 4.3 | 4.3 | 4.25 | 38536 |
| 1714630500 | 4.28 | -0.02 | -0.35 | 4.3 | 4.3 | 4.2699999 | 26845 |
| 1714544100 | 4.295 | -0.06 | -1.26 | 4.37 | 4.37 | 4.29 | 53253 |
| 1714457700 | 4.35 | 0 | 0.00 | 4.36 | 4.36 | 4.34 | 22564 |
| 1714371300 | 4.35 | 0 | 0.00 | 4.37 | 4.37 | 4.34 | 25942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
