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 | -0.36 | -7.25806451613 | 4.96 | 5.22 | 4.55 | 520901 | 4.90924176 | DE |
| 4 | -0.26 | -5.34979423868 | 4.86 | 5.22 | 4.52 | 340219 | 4.88195299 | DE |
| 12 | 0.02 | 0.436681222707 | 4.58 | 5.22 | 4.37 | 376710 | 4.68147314 | DE |
| 26 | -0.35 | -7.07070707071 | 4.95 | 5.425 | 4.37 | 547945 | 4.83991015 | DE |
| 52 | -1.26 | -21.5017064846 | 5.86 | 6.34 | 3.76 | 931111 | 4.95978056 | DE |
| 156 | -2.26 | -32.944606414 | 6.86 | 7.09 | 3.76 | 962455 | 5.82695322 | DE |
| 260 | -1.85 | -28.6821705426 | 6.45 | 8.6 | 2.85 | 1189785 | 6.2294959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 4.62 | -0.11 | -2.33 | 4.75 | 4.75 | 4.605 | 650361 |
| 1739855700 | 4.73 | -0.36 | -7.07 | 4.98 | 5.04 | 4.68 | 1187500 |
| 1739769300 | 5.09 | -0.02 | -0.39 | 5.12 | 5.19 | 5.04 | 349879 |
| 1739510100 | 5.11 | 0.07 | 1.29 | 5.11 | 5.22 | 5.07 | 328967 |
| 1739423700 | 5.045 | 0.04 | 0.90 | 5.05 | 5.07 | 4.96 | 368207 |
| 1739337300 | 5 | 0.06 | 1.21 | 4.96 | 5 | 4.91 | 369951 |
| 1739250900 | 4.94 | 0.03 | 0.61 | 4.95 | 4.99 | 4.91 | 181632 |
| 1739164500 | 4.91 | -0.01 | -0.20 | 4.84 | 4.94 | 4.84 | 161918 |
| 1738905300 | 4.92 | 0.07 | 1.44 | 4.91 | 4.96 | 4.87 | 274184 |
| 1738818900 | 4.85 | 0.14 | 2.97 | 4.75 | 4.865 | 4.69 | 400662 |
| 1738732500 | 4.71 | 0.02 | 0.43 | 4.6 | 4.75 | 4.5199999 | 274431 |
| 1738646100 | 4.69 | -0.09 | -1.88 | 4.85 | 4.85 | 4.69 | 239957 |
| 1738559700 | 4.78 | -0.19 | -3.82 | 4.88 | 4.91 | 4.71 | 220578 |
| 1738300500 | 4.97 | 0.07 | 1.43 | 4.94 | 5.01 | 4.94 | 695247 |
| 1738214100 | 4.9 | 0.02 | 0.41 | 4.91 | 4.93 | 4.85 | 198963 |
| 1738127700 | 4.88 | 0.02 | 0.41 | 4.88 | 4.93 | 4.82 | 185937 |
| 1738041300 | 4.86 | 0.09 | 1.89 | 4.8 | 4.89 | 4.73 | 303199 |
| 1737695700 | 4.7699999 | -0.09 | -1.85 | 4.95 | 4.95 | 4.72 | 222427 |
| 1737609300 | 4.86 | -0.04 | -0.82 | 4.92 | 4.93 | 4.8099999 | 249168 |
| 1737522900 | 4.9 | 0.06 | 1.24 | 4.86 | 4.92 | 4.85 | 251345 |
| 1737436500 | 4.84 | -0.06 | -1.22 | 4.93 | 4.93 | 4.84 | 195127 |
| 1737350100 | 4.9 | 0.11 | 2.30 | 4.75 | 4.92 | 4.75 | 326639 |
| 1737090900 | 4.79 | 0.07 | 1.48 | 4.74 | 4.83 | 4.73 | 285167 |
| 1737004500 | 4.72 | -0.02 | -0.42 | 4.83 | 4.845 | 4.7 | 612430 |
| 1736918100 | 4.74 | 0.18 | 3.83 | 4.5 | 4.76 | 4.5 | 705944 |
| 1736831700 | 4.565 | 0.07 | 1.44 | 4.5599999 | 4.6 | 4.54 | 235694 |
| 1736745300 | 4.5 | -0.03 | -0.66 | 4.51 | 4.61 | 4.5 | 236852 |
| 1736486100 | 4.53 | -0.04 | -0.88 | 4.57 | 4.59 | 4.53 | 162928 |
| 1736399700 | 4.57 | -0.11 | -2.35 | 4.66 | 4.66 | 4.54 | 148310 |
| 1736313300 | 4.68 | -0.04 | -0.85 | 4.7 | 4.71 | 4.5599999 | 386903 |
| 1736226900 | 4.72 | 0.19 | 4.19 | 4.54 | 4.72 | 4.53 | 290291 |
| 1736140500 | 4.53 | -0.09 | -1.95 | 4.64 | 4.66 | 4.53 | 275389 |
| 1735881300 | 4.62 | -0.01 | -0.22 | 4.58 | 4.65 | 4.55 | 167879 |
| 1735794900 | 4.63 | -0.09 | -1.91 | 4.78 | 4.83 | 4.63 | 231311 |
| 1735617660 | 4.72 | 0.02 | 0.43 | 4.63 | 4.76 | 4.62 | 232572 |
| 1735535700 | 4.7 | 0.02 | 0.43 | 4.66 | 4.71 | 4.62 | 248032 |
| 1735276500 | 4.68 | 0.08 | 1.74 | 4.7 | 4.72 | 4.6 | 360877 |
| 1735014060 | 4.6 | 0.07 | 1.55 | 4.6 | 4.67 | 4.58 | 239538 |
| 1734930900 | 4.53 | 0.15 | 3.42 | 4.45 | 4.55 | 4.45 | 457001 |
| 1734671700 | 4.38 | -0.1 | -2.23 | 4.48 | 4.48 | 4.37 | 1136411 |
| 1734585300 | 4.48 | -0.15 | -3.14 | 4.5199999 | 4.5199999 | 4.46 | 656064 |
| 1734498900 | 4.625 | 0.04 | 0.98 | 4.5 | 4.65 | 4.5 | 438210 |
| 1734412500 | 4.58 | 0.01 | 0.22 | 4.5199999 | 4.64 | 4.5199999 | 176525 |
| 1734326100 | 4.57 | 0.04 | 0.88 | 4.5199999 | 4.605 | 4.5199999 | 256565 |
| 1734066900 | 4.53 | 0 | 0.00 | 4.5 | 4.54 | 4.46 | 246688 |
| 1733980500 | 4.53 | -0.04 | -0.77 | 4.61 | 4.61 | 4.51 | 230867 |
| 1733894100 | 4.565 | -0.11 | -2.25 | 4.66 | 4.66 | 4.54 | 245555 |
| 1733807700 | 4.67 | 0.04 | 0.86 | 4.68 | 4.69 | 4.62 | 268239 |
| 1733721300 | 4.63 | -0.05 | -1.07 | 4.72 | 4.765 | 4.615 | 333703 |
| 1733462100 | 4.68 | 0.12 | 2.63 | 4.59 | 4.71 | 4.55 | 520825 |
| 1733375700 | 4.5599999 | 0.05 | 1.11 | 4.5 | 4.6 | 4.49 | 1035481 |
| 1733289300 | 4.51 | -0.08 | -1.74 | 4.5 | 4.565 | 4.49 | 462741 |
| 1733202900 | 4.59 | 0.03 | 0.66 | 4.57 | 4.61 | 4.57 | 366885 |
| 1733116500 | 4.5599999 | 0.05 | 1.11 | 4.51 | 4.57 | 4.5 | 392534 |
| 1732857300 | 4.51 | -0.02 | -0.44 | 4.55 | 4.55 | 4.45 | 418207 |
| 1732770900 | 4.53 | -0.02 | -0.44 | 4.53 | 4.53 | 4.49 | 538645 |
| 1732684500 | 4.55 | 0.02 | 0.44 | 4.58 | 4.585 | 4.53 | 1108566 |
| 1732598100 | 4.53 | 0 | 0.00 | 4.55 | 4.59 | 4.5 | 572800 |
| 1732511700 | 4.53 | -0.05 | -1.09 | 4.6 | 4.6 | 4.5199999 | 897707 |
| 1732252500 | 4.58 | 0.06 | 1.33 | 4.59 | 4.6 | 4.54 | 279748 |
| 1732166100 | 4.5199999 | -0.03 | -0.66 | 4.6 | 4.6 | 4.5 | 456963 |
| 1732079700 | 4.55 | -0.06 | -1.30 | 4.63 | 4.63 | 4.53 | 566886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
