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 | 0.045 | 0.947368421053 | 4.75 | 4.91 | 4.58 | 73290 | 4.74595558 | DE |
| 4 | 0.085 | 1.80467091295 | 4.71 | 4.97 | 4.57 | 143643 | 4.79178571 | DE |
| 12 | 0.185 | 4.01301518438 | 4.61 | 4.97 | 4.15 | 193282 | 4.50854634 | DE |
| 26 | 0.065 | 1.37420718816 | 4.73 | 5.42 | 4.15 | 182008 | 4.62203241 | DE |
| 52 | 0.045 | 0.947368421053 | 4.75 | 5.42 | 3.62 | 173536 | 4.56760906 | DE |
| 156 | 3.75 | 358.851674641 | 1.045 | 5.42 | 1.02 | 120626 | 3.72938493 | DE |
| 260 | 3.75 | 358.851674641 | 1.045 | 5.42 | 1.02 | 120626 | 3.72938493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 4.85 | 0.02 | 0.41 | 4.91 | 4.91 | 4.79 | 46421 |
| 1721974500 | 4.83 | 0.07 | 1.47 | 4.7699999 | 4.91 | 4.73 | 92167 |
| 1721888100 | 4.76 | 0.03 | 0.63 | 4.73 | 4.8 | 4.7 | 33836 |
| 1721801700 | 4.73 | -0.09 | -1.87 | 4.845 | 4.85 | 4.71 | 30950 |
| 1721715300 | 4.82 | 0.14 | 2.88 | 4.71 | 4.82 | 4.68 | 37351 |
| 1721628900 | 4.6849999 | 0.03 | 0.75 | 4.75 | 4.75 | 4.58 | 172144 |
| 1721369700 | 4.65 | 0.06 | 1.31 | 4.7 | 4.73 | 4.57 | 69904 |
| 1721283300 | 4.59 | -0.18 | -3.77 | 4.76 | 4.76 | 4.57 | 167614 |
| 1721196900 | 4.7699999 | -0.03 | -0.63 | 4.84 | 4.88 | 4.7699999 | 52947 |
| 1721110500 | 4.8 | -0.04 | -0.83 | 4.88 | 4.95 | 4.8 | 66545 |
| 1721024100 | 4.84 | -0.04 | -0.72 | 4.89 | 4.93 | 4.84 | 353834 |
| 1720764900 | 4.875 | 0.04 | 0.72 | 4.87 | 4.89 | 4.82 | 268682 |
| 1720678500 | 4.84 | 0.04 | 0.83 | 4.84 | 4.9 | 4.8 | 198463 |
| 1720592100 | 4.8 | 0 | 0.00 | 4.8099999 | 4.89 | 4.79 | 393800 |
| 1720505700 | 4.8 | 0.01 | 0.21 | 4.8099999 | 4.82 | 4.76 | 60488 |
| 1720419300 | 4.79 | 0 | 0.00 | 4.8099999 | 4.83 | 4.76 | 94327 |
| 1720160100 | 4.79 | 0 | 0.00 | 4.83 | 4.83 | 4.75 | 98925 |
| 1720073700 | 4.79 | 0.04 | 0.84 | 4.8 | 4.82 | 4.76 | 66255 |
| 1719987300 | 4.75 | -0.14 | -2.86 | 4.92 | 4.92 | 4.72 | 133637 |
| 1719900900 | 4.89 | 0.19 | 3.93 | 4.68 | 4.97 | 4.66 | 303818 |
| 1719814500 | 4.705 | 0.01 | 0.32 | 4.71 | 4.78 | 4.65 | 177166 |
| 1719555300 | 4.69 | -0.01 | -0.21 | 4.8 | 4.88 | 4.64 | 193735 |
| 1719468900 | 4.7 | 0.08 | 1.73 | 4.63 | 4.73 | 4.51 | 149500 |
| 1719382500 | 4.62 | -0.04 | -0.86 | 4.61 | 4.64 | 4.5199999 | 63834 |
| 1719296100 | 4.66 | 0.37 | 8.62 | 4.32 | 4.68 | 4.29 | 405403 |
| 1719209700 | 4.29 | -0.07 | -1.61 | 4.38 | 4.4 | 4.28 | 63590 |
| 1718950500 | 4.36 | -0.06 | -1.36 | 4.42 | 4.43 | 4.33 | 38442 |
| 1718864100 | 4.42 | -0.06 | -1.34 | 4.4 | 4.46 | 4.32 | 516063 |
| 1718777700 | 4.48 | 0.13 | 2.99 | 4.32 | 4.48 | 4.28 | 426949 |
| 1718691300 | 4.35 | 0.07 | 1.64 | 4.39 | 4.39 | 4.29 | 80895 |
| 1718604900 | 4.28 | 0 | 0.00 | 4.26 | 4.3099999 | 4.26 | 68753 |
| 1718345700 | 4.28 | 0.08 | 1.90 | 4.29 | 4.3 | 4.245 | 67148 |
| 1718259300 | 4.2 | -0.08 | -1.87 | 4.285 | 4.285 | 4.17 | 98818 |
| 1718172900 | 4.28 | 0.04 | 0.82 | 4.24 | 4.32 | 4.19 | 74588 |
| 1718086500 | 4.245 | -0.03 | -0.59 | 4.2699999 | 4.28 | 4.18 | 186646 |
| 1717740900 | 4.2699999 | -0.02 | -0.47 | 4.3 | 4.3 | 4.26 | 70717 |
| 1717654500 | 4.29 | 0 | 0.12 | 4.33 | 4.33 | 4.21 | 132680 |
| 1717568100 | 4.285 | 0.04 | 0.82 | 4.24 | 4.3099999 | 4.15 | 638728 |
| 1717481700 | 4.25 | -0.13 | -2.97 | 4.36 | 4.36 | 4.25 | 507986 |
| 1717395300 | 4.38 | -0.05 | -1.13 | 4.48 | 4.49 | 4.35 | 125763 |
| 1717136100 | 4.43 | 0.08 | 1.84 | 4.43 | 4.445 | 4.32 | 215360 |
| 1717049700 | 4.35 | -0.16 | -3.55 | 4.53 | 4.53 | 4.33 | 872852 |
| 1716963300 | 4.51 | 0.14 | 3.20 | 4.5 | 4.72 | 4.5 | 684132 |
| 1716876900 | 4.37 | -0.03 | -0.68 | 4.33 | 4.5199999 | 4.33 | 204298 |
| 1716790500 | 4.4 | 0.07 | 1.62 | 4.35 | 4.43 | 4.28 | 85644 |
| 1716531300 | 4.33 | 0.03 | 0.70 | 4.3 | 4.34 | 4.2699999 | 36639 |
| 1716444900 | 4.3 | 0 | 0.00 | 4.28 | 4.33 | 4.24 | 67580 |
| 1716358500 | 4.3 | -0.03 | -0.69 | 4.34 | 4.36 | 4.29 | 88197 |
| 1716272100 | 4.33 | -0.01 | -0.23 | 4.36 | 4.36 | 4.29 | 207448 |
| 1716185700 | 4.34 | 0.02 | 0.46 | 4.37 | 4.39 | 4.3099999 | 106038 |
| 1715926500 | 4.32 | -0.1 | -2.26 | 4.4 | 4.4 | 4.25 | 155522 |
| 1715840100 | 4.42 | 0 | 0.00 | 4.45 | 4.45 | 4.36 | 53261 |
| 1715753700 | 4.42 | 0.01 | 0.23 | 4.45 | 4.45 | 4.39 | 54709 |
| 1715667300 | 4.41 | 0 | 0.00 | 4.4 | 4.45 | 4.4 | 47459 |
| 1715580900 | 4.41 | 0.01 | 0.23 | 4.4 | 4.43 | 4.39 | 63385 |
| 1715321700 | 4.4 | -0.03 | -0.68 | 4.45 | 4.46 | 4.39 | 111758 |
| 1715235300 | 4.43 | -0.12 | -2.64 | 4.55 | 4.58 | 4.41 | 138599 |
| 1715148900 | 4.55 | 0.03 | 0.66 | 4.5 | 4.59 | 4.5 | 562877 |
| 1715062500 | 4.5199999 | 0.13 | 2.96 | 4.4 | 4.5199999 | 4.38 | 354753 |
| 1714976100 | 4.39 | -0.23 | -4.98 | 4.61 | 4.61 | 4.3099999 | 510009 |
| 1714716900 | 4.62 | 0.08 | 1.76 | 4.5199999 | 4.64 | 4.5199999 | 58069 |
| 1714630500 | 4.54 | -0.03 | -0.66 | 4.55 | 4.61 | 4.54 | 52432 |
| 1714544100 | 4.57 | 0 | 0.00 | 4.54 | 4.59 | 4.48 | 71062 |
| 1714457700 | 4.57 | -0.07 | -1.51 | 4.68 | 4.68 | 4.55 | 108819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
