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 | 0.19 | 5.35211267606 | 3.55 | 3.75 | 3.53 | 347921 | 3.67305405 | DE |
| 4 | 0.03 | 0.808625336927 | 3.71 | 3.75 | 3.385 | 319587 | 3.53572168 | DE |
| 12 | 0.42 | 12.6506024096 | 3.32 | 3.8 | 3.27 | 364604 | 3.4423009 | DE |
| 26 | 0.71 | 23.4323432343 | 3.03 | 3.8 | 3 | 468000 | 3.2740815 | DE |
| 52 | 0.94 | 33.5714285714 | 2.8 | 3.8 | 2.62 | 651281 | 2.97995152 | DE |
| 156 | 1.79 | 91.7948717949 | 1.95 | 3.8 | 1.925 | 468851 | 2.70041283 | DE |
| 260 | 1.5 | 66.9642857143 | 2.24 | 3.8 | 1.865 | 424038 | 2.589677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738041300 | 3.65 | -0.07 | -1.88 | 3.74 | 3.74 | 3.65 | 258375 |
| 1737695700 | 3.72 | 0.07 | 1.92 | 3.68 | 3.74 | 3.65 | 305937 |
| 1737609300 | 3.65 | -0.05 | -1.35 | 3.71 | 3.715 | 3.64 | 239762 |
| 1737522900 | 3.7 | 0.12 | 3.35 | 3.67 | 3.71 | 3.63 | 582395 |
| 1737436500 | 3.58 | 0.05 | 1.42 | 3.55 | 3.62 | 3.53 | 263591 |
| 1737350100 | 3.53 | -0.06 | -1.67 | 3.62 | 3.62 | 3.5 | 243873 |
| 1737090900 | 3.59 | 0.06 | 1.70 | 3.52 | 3.59 | 3.5 | 241287 |
| 1737004500 | 3.53 | 0.02 | 0.57 | 3.52 | 3.56 | 3.495 | 295843 |
| 1736918100 | 3.51 | 0.03 | 0.86 | 3.44 | 3.53 | 3.44 | 181981 |
| 1736831700 | 3.48 | 0.04 | 1.16 | 3.45 | 3.48 | 3.43 | 164262 |
| 1736745300 | 3.44 | -0.02 | -0.58 | 3.44 | 3.45 | 3.385 | 253961 |
| 1736486100 | 3.46 | 0.03 | 0.87 | 3.43 | 3.5 | 3.43 | 225934 |
| 1736399700 | 3.43 | -0.03 | -0.87 | 3.46 | 3.53 | 3.42 | 462307 |
| 1736313300 | 3.46 | 0.03 | 0.87 | 3.45 | 3.49 | 3.43 | 346030 |
| 1736226900 | 3.43 | -0.12 | -3.38 | 3.56 | 3.57 | 3.41 | 696805 |
| 1736140500 | 3.55 | 0.03 | 0.85 | 3.54 | 3.55 | 3.51 | 68448 |
| 1735881300 | 3.52 | -0.01 | -0.28 | 3.59 | 3.59 | 3.47 | 575092 |
| 1735794900 | 3.53 | -0.07 | -1.94 | 3.66 | 3.66 | 3.53 | 399478 |
| 1735617660 | 3.6 | -0.15 | -4.00 | 3.71 | 3.73 | 3.6 | 205583 |
| 1735535700 | 3.75 | 0.15 | 4.17 | 3.62 | 3.8 | 3.59 | 268061 |
| 1735276500 | 3.6 | 0.03 | 0.84 | 3.58 | 3.61 | 3.58 | 127946 |
| 1735014060 | 3.57 | 0.02 | 0.56 | 3.56 | 3.585 | 3.56 | 84537 |
| 1734930900 | 3.55 | 0.07 | 2.01 | 3.52 | 3.56 | 3.505 | 185836 |
| 1734671700 | 3.48 | -0.01 | -0.29 | 3.48 | 3.53 | 3.47 | 531910 |
| 1734585300 | 3.49 | -0.01 | -0.14 | 3.5 | 3.54 | 3.47 | 443583 |
| 1734498900 | 3.495 | 0.04 | 1.01 | 3.45 | 3.52 | 3.45 | 643041 |
| 1734412500 | 3.46 | 0.06 | 1.76 | 3.39 | 3.47 | 3.39 | 293390 |
| 1734326100 | 3.4 | -0.02 | -0.58 | 3.42 | 3.44 | 3.39 | 306421 |
| 1734066900 | 3.42 | 0.06 | 1.79 | 3.38 | 3.42 | 3.37 | 340811 |
| 1733980500 | 3.36 | -0.06 | -1.75 | 3.42 | 3.44 | 3.35 | 338183 |
| 1733894100 | 3.42 | 0.03 | 0.88 | 3.4 | 3.44 | 3.39 | 293391 |
| 1733807700 | 3.39 | -0.07 | -2.02 | 3.45 | 3.47 | 3.38 | 561824 |
| 1733721300 | 3.46 | -0.03 | -0.86 | 3.48 | 3.48 | 3.45 | 213009 |
| 1733462100 | 3.49 | 0 | 0.00 | 3.49 | 3.52 | 3.49 | 190529 |
| 1733375700 | 3.49 | -0.01 | -0.29 | 3.52 | 3.54 | 3.47 | 693142 |
| 1733289300 | 3.5 | 0.08 | 2.19 | 3.44 | 3.55 | 3.43 | 442459 |
| 1733202900 | 3.425 | -0.07 | -1.86 | 3.46 | 3.46 | 3.41 | 221264 |
| 1733116500 | 3.49 | 0.05 | 1.45 | 3.47 | 3.56 | 3.46 | 812626 |
| 1732857300 | 3.44 | 0.07 | 2.08 | 3.37 | 3.45 | 3.35 | 525086 |
| 1732770900 | 3.37 | 0.03 | 0.90 | 3.35 | 3.37 | 3.325 | 935114 |
| 1732684500 | 3.34 | 0.01 | 0.30 | 3.33 | 3.35 | 3.33 | 510499 |
| 1732598100 | 3.33 | -0.02 | -0.60 | 3.33 | 3.35 | 3.315 | 1043654 |
| 1732511700 | 3.35 | 0.04 | 1.21 | 3.33 | 3.35 | 3.31 | 429086 |
| 1732252500 | 3.31 | -0.04 | -1.19 | 3.35 | 3.35 | 3.3 | 369945 |
| 1732166100 | 3.35 | 0.02 | 0.75 | 3.33 | 3.35 | 3.29 | 757611 |
| 1732079700 | 3.325 | 0.06 | 1.68 | 3.3 | 3.33 | 3.2799999 | 239978 |
| 1731993300 | 3.27 | -0.02 | -0.61 | 3.31 | 3.34 | 3.27 | 309220 |
| 1731906900 | 3.29 | -0.01 | -0.30 | 3.3 | 3.315 | 3.275 | 328626 |
| 1731647700 | 3.3 | -0.02 | -0.60 | 3.32 | 3.32 | 3.285 | 259055 |
| 1731561300 | 3.32 | -0.02 | -0.45 | 3.35 | 3.35 | 3.31 | 297263 |
| 1731474900 | 3.335 | -0.01 | -0.15 | 3.33 | 3.35 | 3.32 | 213491 |
| 1731388500 | 3.34 | 0.01 | 0.30 | 3.35 | 3.355 | 3.33 | 319629 |
| 1731302100 | 3.33 | -0.01 | -0.15 | 3.34 | 3.35 | 3.32 | 154533 |
| 1731042900 | 3.335 | -0.01 | -0.15 | 3.35 | 3.35 | 3.31 | 296459 |
| 1730956500 | 3.34 | -0.01 | -0.30 | 3.35 | 3.35 | 3.32 | 213231 |
| 1730870100 | 3.35 | 0.01 | 0.30 | 3.34 | 3.36 | 3.33 | 293971 |
| 1730783700 | 3.34 | 0.02 | 0.60 | 3.32 | 3.35 | 3.32 | 176855 |
| 1730697300 | 3.32 | -0.02 | -0.45 | 3.34 | 3.34 | 3.32 | 140090 |
| 1730438100 | 3.335 | -0.02 | -0.45 | 3.34 | 3.35 | 3.31 | 224963 |
| 1730351700 | 3.35 | 0.01 | 0.30 | 3.35 | 3.35 | 3.33 | 491263 |
| 1730265300 | 3.34 | 0.04 | 1.21 | 3.32 | 3.34 | 3.305 | 659574 |
| 1730178900 | 3.3 | 0 | 0.00 | 3.29 | 3.33 | 3.2799999 | 561761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
