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 | 0.48 | 12.4675324675 | 3.85 | 4.37 | 3.85 | 625065 | 4.09121613 | DE |
| 4 | 0.65 | 17.6630434783 | 3.68 | 4.37 | 3.46 | 339090 | 3.88270479 | DE |
| 12 | 0.84 | 24.0687679083 | 3.49 | 4.37 | 3.31 | 393088 | 3.73489079 | DE |
| 26 | 1.81 | 71.8253968254 | 2.52 | 4.37 | 2.4 | 356178 | 3.25945355 | DE |
| 52 | 2.6 | 150.289017341 | 1.73 | 4.37 | 1.73 | 268631 | 2.95272518 | DE |
| 156 | 2.84 | 190.604026846 | 1.49 | 4.37 | 1.1 | 175024 | 2.25928772 | DE |
| 260 | 3.51 | 428.048780488 | 0.82 | 4.37 | 0.45 | 153939 | 1.83764858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 4.33 | 0.06 | 1.41 | 4.26 | 4.37 | 4.23 | 511281 |
| 1737609300 | 4.2699999 | 0 | 0.00 | 4.38 | 4.46 | 4.25 | 1011678 |
| 1737522900 | 4.2699999 | 0.22 | 5.43 | 4.23 | 4.335 | 4.16 | 851974 |
| 1737436500 | 4.05 | 0 | 0.12 | 4.05 | 4.07 | 4.03 | 277532 |
| 1737350100 | 4.045 | -0.01 | -0.12 | 4.11 | 4.23 | 4.04 | 384079 |
| 1737090900 | 4.05 | 0.07 | 1.76 | 3.98 | 4.09 | 3.98 | 801739 |
| 1737004500 | 3.98 | 0.16 | 4.19 | 3.85 | 3.99 | 3.85 | 810001 |
| 1736918100 | 3.82 | 0.09 | 2.41 | 3.68 | 3.83 | 3.68 | 113879 |
| 1736831700 | 3.73 | -0.04 | -1.06 | 3.75 | 3.76 | 3.67 | 216397 |
| 1736745300 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8 | 3.68 | 331707 |
| 1736486100 | 3.8 | 0 | 0.00 | 3.8 | 3.88 | 3.77 | 96897 |
| 1736399700 | 3.8 | 0.09 | 2.43 | 3.71 | 3.84 | 3.66 | 132331 |
| 1736313300 | 3.71 | -0.04 | -1.07 | 3.72 | 3.75 | 3.66 | 202293 |
| 1736226900 | 3.75 | 0.06 | 1.63 | 3.7 | 3.755 | 3.67 | 190682 |
| 1736140500 | 3.69 | 0 | 0.00 | 3.67 | 3.71 | 3.57 | 282593 |
| 1735881300 | 3.69 | 0.18 | 5.13 | 3.57 | 3.7 | 3.535 | 238306 |
| 1735794900 | 3.51 | -0.09 | -2.50 | 3.65 | 3.65 | 3.46 | 883206 |
| 1735617660 | 3.6 | -0.05 | -1.37 | 3.66 | 3.66 | 3.56 | 30669 |
| 1735535700 | 3.65 | -0.04 | -0.95 | 3.68 | 3.69 | 3.58 | 154291 |
| 1735276500 | 3.685 | 0.02 | 0.41 | 3.68 | 3.7 | 3.62 | 105036 |
| 1735014060 | 3.67 | -0.03 | -0.81 | 3.65 | 3.7 | 3.65 | 37374 |
| 1734930900 | 3.7 | 0.01 | 0.27 | 3.63 | 3.71 | 3.59 | 258658 |
| 1734671700 | 3.69 | -0.11 | -2.89 | 3.76 | 3.76 | 3.41 | 1002173 |
| 1734585300 | 3.8 | -0.06 | -1.55 | 3.84 | 3.85 | 3.71 | 343358 |
| 1734498900 | 3.86 | 0.04 | 1.05 | 3.82 | 3.89 | 3.81 | 377602 |
| 1734412500 | 3.82 | -0.02 | -0.52 | 3.81 | 3.85 | 3.79 | 486095 |
| 1734326100 | 3.84 | -0.04 | -1.03 | 3.88 | 3.91 | 3.82 | 331911 |
| 1734066900 | 3.88 | -0.02 | -0.51 | 3.95 | 3.96 | 3.87 | 258900 |
| 1733980500 | 3.9 | 0.07 | 1.96 | 3.95 | 3.95 | 3.86 | 173215 |
| 1733894100 | 3.825 | -0.03 | -0.65 | 3.86 | 3.875 | 3.8 | 331035 |
| 1733807700 | 3.85 | -0.07 | -1.66 | 3.9 | 3.92 | 3.79 | 268575 |
| 1733721300 | 3.915 | 0 | 0.13 | 3.89 | 3.95 | 3.85 | 164593 |
| 1733462100 | 3.91 | 0.21 | 5.68 | 3.69 | 3.91 | 3.68 | 429091 |
| 1733375700 | 3.7 | 0 | 0.00 | 3.7 | 3.72 | 3.68 | 254096 |
| 1733289300 | 3.7 | 0.01 | 0.27 | 3.67 | 3.72 | 3.65 | 210190 |
| 1733202900 | 3.69 | -0.04 | -1.07 | 3.75 | 3.75 | 3.66 | 148136 |
| 1733116500 | 3.73 | -0.03 | -0.80 | 3.77 | 3.77 | 3.68 | 207948 |
| 1732857300 | 3.76 | -0.03 | -0.79 | 3.8 | 3.8 | 3.74 | 70981 |
| 1732770900 | 3.79 | 0.03 | 0.80 | 3.78 | 3.8 | 3.77 | 106624 |
| 1732684500 | 3.76 | -0.04 | -1.05 | 3.79 | 3.84 | 3.75 | 268657 |
| 1732598100 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.62 | 1422314 |
| 1732511700 | 3.9 | 0.12 | 3.04 | 3.84 | 3.94 | 3.83 | 794124 |
| 1732252500 | 3.785 | 0.04 | 1.20 | 3.79 | 3.83 | 3.72 | 454441 |
| 1732166100 | 3.74 | -0.1 | -2.48 | 3.82 | 3.845 | 3.71 | 372247 |
| 1732079700 | 3.835 | 0.13 | 3.37 | 3.67 | 3.84 | 3.67 | 1519626 |
| 1731993300 | 3.71 | 0.13 | 3.63 | 3.68 | 3.71 | 3.6 | 512907 |
| 1731906900 | 3.58 | 0.06 | 1.70 | 3.53 | 3.63 | 3.47 | 421600 |
| 1731647700 | 3.52 | -0.04 | -1.12 | 3.57 | 3.59 | 3.5 | 173526 |
| 1731561300 | 3.56 | 0.03 | 0.85 | 3.54 | 3.62 | 3.48 | 346238 |
| 1731474900 | 3.53 | -0.04 | -1.12 | 3.54 | 3.64 | 3.515 | 454943 |
| 1731388500 | 3.57 | 0.05 | 1.42 | 3.59 | 3.59 | 3.53 | 120064 |
| 1731302100 | 3.52 | -0.03 | -0.85 | 3.59 | 3.6 | 3.52 | 148405 |
| 1731042900 | 3.55 | 0.13 | 3.80 | 3.45 | 3.59 | 3.45 | 210783 |
| 1730956500 | 3.42 | 0.02 | 0.59 | 3.4 | 3.46 | 3.39 | 141117 |
| 1730870100 | 3.4 | 0.02 | 0.59 | 3.41 | 3.42 | 3.37 | 1090698 |
| 1730783700 | 3.38 | 0 | 0.15 | 3.42 | 3.42 | 3.33 | 2050910 |
| 1730697300 | 3.375 | -0.02 | -0.44 | 3.36 | 3.43 | 3.31 | 130824 |
| 1730438100 | 3.39 | -0.01 | -0.29 | 3.4 | 3.47 | 3.36 | 16190 |
| 1730351700 | 3.4 | -0.08 | -2.30 | 3.49 | 3.49 | 3.39 | 192220 |
| 1730265300 | 3.48 | -0.11 | -3.06 | 3.62 | 3.63 | 3.45 | 233848 |
| 1730178900 | 3.59 | 0.12 | 3.46 | 3.47 | 3.6 | 3.47 | 100166 |
| 1730092500 | 3.47 | 0.02 | 0.58 | 3.44 | 3.5 | 3.42 | 98913 |
| 1729833300 | 3.45 | 0.01 | 0.15 | 3.45 | 3.47 | 3.42 | 133992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
