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 | 0.29 | 8.33333333333 | 3.48 | 3.79 | 3.455 | 1475999 | 3.59034485 | DE |
| 4 | 0.46 | 13.8972809668 | 3.31 | 3.79 | 3.23 | 1234041 | 3.43563337 | DE |
| 12 | -0.41 | -9.80861244019 | 4.18 | 4.25 | 3.23 | 2018963 | 3.59861794 | DE |
| 26 | -0.21 | -5.27638190955 | 3.98 | 4.4 | 3.15 | 1846851 | 3.75231929 | DE |
| 52 | 0.61 | 19.3037974684 | 3.16 | 4.4 | 2.72 | 2210566 | 3.46901907 | DE |
| 156 | 2.685 | 247.465437788 | 1.085 | 4.4 | 0.825 | 1477858 | 2.79223863 | DE |
| 260 | 3.73 | 9325 | 0.04 | 4.4 | 0.026 | 1130618 | 2.31162147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 3.77 | 0 | 0.00 | 3.75 | 3.79 | 3.67 | 1171562 |
| 1737609300 | 3.77 | 0.06 | 1.62 | 3.7 | 3.82 | 3.68 | 2413870 |
| 1737522900 | 3.71 | 0.08 | 2.20 | 3.65 | 3.72 | 3.62 | 1314948 |
| 1737436500 | 3.63 | 0.11 | 3.13 | 3.57 | 3.66 | 3.53 | 944390 |
| 1737350100 | 3.52 | -0.02 | -0.56 | 3.58 | 3.59 | 3.51 | 673695 |
| 1737090900 | 3.54 | -0.03 | -0.84 | 3.57 | 3.585 | 3.5 | 1897548 |
| 1737004500 | 3.57 | 0.17 | 5.00 | 3.48 | 3.59 | 3.455 | 2549416 |
| 1736918100 | 3.4 | 0 | 0.00 | 3.46 | 3.46 | 3.38 | 1010316 |
| 1736831700 | 3.4 | 0.03 | 0.89 | 3.32 | 3.4 | 3.29 | 1914464 |
| 1736745300 | 3.37 | -0.04 | -1.17 | 3.37 | 3.39 | 3.31 | 1344965 |
| 1736486100 | 3.41 | 0.06 | 1.79 | 3.39 | 3.485 | 3.35 | 1230103 |
| 1736399700 | 3.35 | -0.05 | -1.33 | 3.4 | 3.42 | 3.33 | 1055023 |
| 1736313300 | 3.395 | 0.06 | 1.65 | 3.33 | 3.42 | 3.33 | 1528366 |
| 1736226900 | 3.34 | 0 | 0.00 | 3.31 | 3.37 | 3.27 | 1474384 |
| 1736140500 | 3.34 | -0.02 | -0.60 | 3.4 | 3.45 | 3.3 | 1264134 |
| 1735881300 | 3.36 | 0.1 | 3.07 | 3.31 | 3.38 | 3.31 | 1035958 |
| 1735794900 | 3.2599999 | 0.01 | 0.31 | 3.25 | 3.31 | 3.23 | 770331 |
| 1735617660 | 3.25 | -0.07 | -2.11 | 3.3 | 3.3 | 3.235 | 884231 |
| 1735535700 | 3.32 | -0.04 | -1.19 | 3.32 | 3.37 | 3.3 | 643504 |
| 1735276500 | 3.36 | 0.06 | 1.82 | 3.31 | 3.39 | 3.3 | 676958 |
| 1735014060 | 3.3 | -0.08 | -2.37 | 3.39 | 3.42 | 3.3 | 936807 |
| 1734930900 | 3.38 | -0.05 | -1.46 | 3.44 | 3.47 | 3.38 | 1433020 |
| 1734671700 | 3.43 | -0.04 | -1.15 | 3.45 | 3.45 | 3.39 | 3968352 |
| 1734585300 | 3.47 | -0.07 | -1.98 | 3.37 | 3.56 | 3.345 | 3039981 |
| 1734498900 | 3.54 | -0.1 | -2.75 | 3.68 | 3.68 | 3.51 | 3617400 |
| 1734412500 | 3.64 | 0.02 | 0.55 | 3.6 | 3.65 | 3.58 | 1341412 |
| 1734326100 | 3.62 | -0.09 | -2.43 | 3.64 | 3.685 | 3.59 | 3452805 |
| 1734066900 | 3.71 | -0.09 | -2.37 | 3.78 | 3.79 | 3.65 | 1599058 |
| 1733980500 | 3.8 | -0.03 | -0.78 | 3.94 | 3.97 | 3.8 | 1109218 |
| 1733894100 | 3.83 | -0.01 | -0.26 | 3.84 | 3.85 | 3.75 | 1352905 |
| 1733807700 | 3.84 | 0.19 | 5.21 | 3.79 | 3.875 | 3.76 | 4746898 |
| 1733721300 | 3.65 | 0.01 | 0.27 | 3.6 | 3.7 | 3.6 | 1447959 |
| 1733462100 | 3.64 | -0.07 | -1.89 | 3.61 | 3.73 | 3.61 | 1332818 |
| 1733375700 | 3.71 | 0.1 | 2.77 | 3.72 | 3.73 | 3.61 | 1506663 |
| 1733289300 | 3.61 | 0.05 | 1.40 | 3.6 | 3.62 | 3.54 | 1034895 |
| 1733202900 | 3.56 | 0.01 | 0.28 | 3.57 | 3.575 | 3.5 | 1167318 |
| 1733116500 | 3.55 | -0.04 | -1.11 | 3.65 | 3.67 | 3.5 | 860203 |
| 1732857300 | 3.59 | -0.04 | -1.10 | 3.66 | 3.66 | 3.58 | 1341505 |
| 1732770900 | 3.63 | 0.01 | 0.28 | 3.64 | 3.65 | 3.6 | 1221353 |
| 1732684500 | 3.62 | 0.04 | 1.26 | 3.61 | 3.65 | 3.57 | 1434938 |
| 1732598100 | 3.575 | -0.12 | -3.12 | 3.57 | 3.645 | 3.53 | 1846636 |
| 1732511700 | 3.69 | 0 | 0.00 | 3.88 | 3.88 | 3.6 | 3537688 |
| 1732252500 | 3.69 | 0.05 | 1.37 | 3.72 | 3.72 | 3.63 | 1212223 |
| 1732166100 | 3.64 | 0.08 | 2.25 | 3.62 | 3.71 | 3.58 | 2892849 |
| 1732079700 | 3.56 | -0.04 | -1.11 | 3.69 | 3.69 | 3.555 | 1409157 |
| 1731993300 | 3.6 | 0.05 | 1.41 | 3.64 | 3.655 | 3.56 | 3137989 |
| 1731906900 | 3.55 | 0.12 | 3.50 | 3.38 | 3.59 | 3.33 | 3431305 |
| 1731647700 | 3.43 | -0.06 | -1.72 | 3.6 | 3.65 | 3.36 | 3748019 |
| 1731561300 | 3.49 | -0.13 | -3.46 | 3.65 | 3.66 | 3.3 | 14788322 |
| 1731474900 | 3.615 | -0.12 | -3.08 | 3.7 | 3.7 | 3.6 | 2592954 |
| 1731388500 | 3.73 | -0.2 | -5.09 | 3.79 | 3.805 | 3.65 | 3055663 |
| 1731302100 | 3.93 | 0.11 | 2.88 | 3.85 | 3.98 | 3.84 | 1970202 |
| 1731042900 | 3.82 | 0.03 | 0.79 | 3.91 | 3.91 | 3.81 | 1438117 |
| 1730956500 | 3.79 | -0.27 | -6.65 | 3.95 | 3.98 | 3.72 | 4804429 |
| 1730870100 | 4.0599999 | -0.06 | -1.46 | 4.19 | 4.2 | 4.0599999 | 917624 |
| 1730783700 | 4.12 | -0.09 | -2.14 | 4.14 | 4.14 | 4.08 | 992530 |
| 1730697300 | 4.21 | 0.05 | 1.20 | 4.25 | 4.25 | 4.1449999 | 1103920 |
| 1730438100 | 4.16 | -0.06 | -1.42 | 4.15 | 4.21 | 4.11 | 979422 |
| 1730351700 | 4.22 | 0.03 | 0.72 | 4.18 | 4.22 | 4.1449999 | 1063576 |
| 1730265300 | 4.19 | -0.02 | -0.48 | 4.2 | 4.3 | 4.15 | 2298611 |
| 1730178900 | 4.21 | -0.01 | -0.24 | 4.23 | 4.28 | 4.1849999 | 1113223 |
| 1730092500 | 4.22 | -0.05 | -1.17 | 4.28 | 4.28 | 4.18 | 1246871 |
| 1729833300 | 4.2699999 | 0.03 | 0.71 | 4.25 | 4.3099999 | 4.18 | 1298973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
