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 | -0.07 | -1.84210526316 | 3.8 | 3.81 | 3.68 | 1393024 | 3.73819353 | DE |
| 4 | -0.19 | -4.84693877551 | 3.92 | 4.11 | 3.68 | 1464902 | 3.87452722 | DE |
| 12 | -0.39 | -9.46601941748 | 4.12 | 4.175 | 3.68 | 1240609 | 3.94244234 | DE |
| 26 | 0.26 | 7.49279538905 | 3.47 | 4.18 | 3.23 | 1385713 | 3.77612572 | DE |
| 52 | 0.02 | 0.539083557951 | 3.71 | 4.18 | 3.23 | 1367658 | 3.70553536 | DE |
| 156 | -1.45 | -27.9922779923 | 5.18 | 5.44 | 2.98 | 1727114 | 4.21155769 | DE |
| 260 | -1.87 | -33.3928571429 | 5.6 | 5.97 | 2.98 | 1895226 | 4.50407282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 3.78 | -0.01 | -0.26 | 3.74 | 3.79 | 3.74 | 2309336 |
| 1734498900 | 3.79 | 0.06 | 1.61 | 3.72 | 3.8 | 3.71 | 1670357 |
| 1734412500 | 3.73 | 0.05 | 1.36 | 3.69 | 3.75 | 3.69 | 1046945 |
| 1734326100 | 3.68 | -0.05 | -1.34 | 3.75 | 3.75 | 3.68 | 863050 |
| 1734066900 | 3.73 | 0 | 0.00 | 3.75 | 3.75 | 3.705 | 1598481 |
| 1733980500 | 3.73 | -0.05 | -1.32 | 3.8 | 3.81 | 3.73 | 1786288 |
| 1733894100 | 3.78 | 0.01 | 0.27 | 3.77 | 3.79 | 3.76 | 1175911 |
| 1733807700 | 3.77 | -0.03 | -0.79 | 3.8 | 3.88 | 3.755 | 3601658 |
| 1733721300 | 3.8 | -0.08 | -2.06 | 3.88 | 3.89 | 3.79 | 2876677 |
| 1733462100 | 3.88 | -0.05 | -1.27 | 3.92 | 3.94 | 3.86 | 1296040 |
| 1733375700 | 3.93 | -0.03 | -0.63 | 3.95 | 4.01 | 3.92 | 2317921 |
| 1733289300 | 3.955 | -0.05 | -1.13 | 3.99 | 3.99 | 3.93 | 1710994 |
| 1733202900 | 4 | -0.03 | -0.74 | 4.07 | 4.07 | 4 | 1212655 |
| 1733116500 | 4.03 | -0.03 | -0.74 | 4.04 | 4.09 | 4.03 | 1130341 |
| 1732857300 | 4.0599999 | -0.04 | -0.98 | 4.08 | 4.08 | 4.035 | 785377 |
| 1732770900 | 4.1 | 0.05 | 1.23 | 4.07 | 4.11 | 4.04 | 1089050 |
| 1732684500 | 4.05 | -0.01 | -0.25 | 4.07 | 4.08 | 4.035 | 776544 |
| 1732598100 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.09 | 4.035 | 1083565 |
| 1732511700 | 4.0199999 | 0.06 | 1.52 | 3.99 | 4.05 | 3.96 | 1628316 |
| 1732252500 | 3.96 | 0.07 | 1.67 | 3.92 | 3.99 | 3.915 | 788918 |
| 1732166100 | 3.895 | -0.02 | -0.38 | 3.92 | 3.93 | 3.88 | 858944 |
| 1732079700 | 3.91 | -0.06 | -1.51 | 3.94 | 3.95 | 3.88 | 989272 |
| 1731993300 | 3.97 | 0.07 | 1.79 | 3.89 | 3.98 | 3.88 | 912833 |
| 1731906900 | 3.9 | 0.02 | 0.65 | 3.87 | 3.92 | 3.82 | 998037 |
| 1731647700 | 3.875 | 0.02 | 0.65 | 3.88 | 3.9 | 3.85 | 772683 |
| 1731561300 | 3.85 | -0.03 | -0.65 | 3.87 | 3.9 | 3.84 | 592582 |
| 1731474900 | 3.875 | -0.03 | -0.64 | 3.88 | 3.9 | 3.86 | 958780 |
| 1731388500 | 3.9 | 0.05 | 1.30 | 3.83 | 3.91 | 3.83 | 948073 |
| 1731302100 | 3.85 | -0.01 | -0.13 | 3.87 | 3.9 | 3.85 | 1216928 |
| 1731042900 | 3.855 | 0.07 | 1.72 | 3.89 | 3.89 | 3.84 | 818560 |
| 1730956500 | 3.79 | -0.1 | -2.57 | 3.89 | 3.89 | 3.76 | 1353348 |
| 1730870100 | 3.89 | 0 | 0.00 | 3.92 | 3.94 | 3.89 | 718377 |
| 1730783700 | 3.89 | -0.02 | -0.51 | 3.9 | 3.91 | 3.88 | 769821 |
| 1730697300 | 3.91 | 0.04 | 1.03 | 3.88 | 3.92 | 3.87 | 788128 |
| 1730438100 | 3.87 | -0.04 | -1.02 | 3.89 | 3.9 | 3.86 | 987611 |
| 1730351700 | 3.91 | -0.02 | -0.51 | 3.91 | 3.95 | 3.895 | 1312168 |
| 1730265300 | 3.93 | 0.02 | 0.51 | 3.91 | 3.93 | 3.87 | 1312817 |
| 1730178900 | 3.91 | -0.05 | -1.26 | 4.0199999 | 4.0199999 | 3.9 | 1337209 |
| 1730092500 | 3.96 | -0.03 | -0.75 | 4 | 4 | 3.95 | 882256 |
| 1729833300 | 3.99 | -0.04 | -0.99 | 4.04 | 4.05 | 3.98 | 989554 |
| 1729746900 | 4.03 | 0.01 | 0.25 | 4.05 | 4.065 | 4.015 | 993074 |
| 1729660500 | 4.0199999 | -0.01 | -0.25 | 4.0599999 | 4.07 | 4.0199999 | 738518 |
| 1729574100 | 4.03 | -0.09 | -2.18 | 4.07 | 4.09 | 4.015 | 1543518 |
| 1729487700 | 4.12 | 0.04 | 0.98 | 4.12 | 4.17 | 4.09 | 1093964 |
| 1729228500 | 4.08 | -0.07 | -1.57 | 4.16 | 4.165 | 4.07 | 1196450 |
| 1729142100 | 4.1449999 | 0.04 | 1.10 | 4.14 | 4.175 | 4.12 | 1442319 |
| 1729055700 | 4.1 | 0 | 0.00 | 4.09 | 4.12 | 4.055 | 1081441 |
| 1728969300 | 4.1 | 0.05 | 1.23 | 4.1 | 4.11 | 4.055 | 975765 |
| 1728882900 | 4.05 | 0 | 0.00 | 4.09 | 4.1 | 4.05 | 1019892 |
| 1728623700 | 4.05 | 0.02 | 0.50 | 4.0199999 | 4.0599999 | 4.01 | 949136 |
| 1728537300 | 4.03 | 0 | 0.00 | 4.04 | 4.08 | 4.0199999 | 1277367 |
| 1728450900 | 4.03 | 0.02 | 0.50 | 4.01 | 4.0599999 | 4 | 1106431 |
| 1728364500 | 4.01 | -0.01 | -0.25 | 4 | 4.04 | 3.99 | 736671 |
| 1728278100 | 4.0199999 | -0.03 | -0.74 | 4.0199999 | 4.03 | 3.965 | 806691 |
| 1728022500 | 4.05 | 0 | 0.00 | 4.04 | 4.05 | 4 | 825972 |
| 1727936100 | 4.05 | 0.09 | 2.27 | 4.04 | 4.0599999 | 3.985 | 1132712 |
| 1727849700 | 3.96 | -0.04 | -1.00 | 4 | 4.0199999 | 3.95 | 1021910 |
| 1727763300 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.97 | 1519501 |
| 1727676900 | 4 | -0.05 | -1.23 | 4.07 | 4.09 | 4 | 3337034 |
| 1727417700 | 4.05 | -0.1 | -2.41 | 4.08 | 4.11 | 4.05 | 2033554 |
| 1727331300 | 4.15 | 0.04 | 0.97 | 4.12 | 4.16 | 4.11 | 1647528 |
| 1727244900 | 4.11 | 0.06 | 1.48 | 4.09 | 4.11 | 4.075 | 1374900 |
| 1727158500 | 4.05 | -0.03 | -0.74 | 4.05 | 4.07 | 4.03 | 1372435 |
| 1727072100 | 4.08 | -0.08 | -1.92 | 4.1 | 4.16 | 4.08 | 2623949 |
| 1726812900 | 4.16 | 0.08 | 1.96 | 4.07 | 4.18 | 4.07 | 4225364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
