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 | 0.04 | 1.12359550562 | 3.56 | 3.68 | 3.45 | 21091 | 3.62010621 | DE |
| 4 | 0.03 | 0.840336134454 | 3.57 | 3.68 | 3.45 | 6538 | 3.61267807 | DE |
| 12 | -0.04 | -1.0989010989 | 3.64 | 3.84 | 3.35 | 6167 | 3.57727378 | DE |
| 26 | 0.35 | 10.7692307692 | 3.25 | 3.84 | 2.9 | 6638 | 3.39126614 | DE |
| 52 | 1.17 | 48.1481481481 | 2.43 | 3.85 | 2.39 | 7781 | 3.17482594 | DE |
| 156 | 1.795 | 99.4459833795 | 1.805 | 3.85 | 1.575 | 7794 | 2.50693974 | DE |
| 260 | 2.065 | 134.527687296 | 1.535 | 3.85 | 1.17 | 9059 | 2.04329599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 3.59 | -0.09 | -2.45 | 3.68 | 3.68 | 3.59 | 4006 |
| 1733116500 | 3.68 | 0.16 | 4.55 | 3.52 | 3.68 | 3.5 | 70366 |
| 1732857300 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 2 |
| 1732770900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 4058 |
| 1732684500 | 3.5 | 0 | 0.00 | 3.51 | 3.51 | 3.45 | 17015 |
| 1732598100 | 3.5 | -0.1 | -2.78 | 3.56 | 3.56 | 3.49 | 14015 |
| 1732511700 | 3.6 | -0.01 | -0.28 | 3.6 | 3.6 | 3.6 | 391 |
| 1732252500 | 3.61 | 0.04 | 1.12 | 3.6 | 3.61 | 3.6 | 80 |
| 1732166100 | 3.57 | 0.02 | 0.56 | 3.55 | 3.57 | 3.55 | 1917 |
| 1732079700 | 3.55 | -0.06 | -1.66 | 3.58 | 3.58 | 3.55 | 147 |
| 1731993300 | 3.61 | 0.01 | 0.28 | 3.55 | 3.61 | 3.55 | 1201 |
| 1731906900 | 3.6 | 0.02 | 0.56 | 3.58 | 3.61 | 3.55 | 7562 |
| 1731647700 | 3.58 | 0.03 | 0.85 | 3.55 | 3.58 | 3.55 | 515 |
| 1731561300 | 3.55 | 0 | 0.00 | 3.54 | 3.55 | 3.54 | 3 |
| 1731474900 | 3.55 | 0.02 | 0.57 | 3.53 | 3.55 | 3.5 | 1842 |
| 1731388500 | 3.53 | 0.02 | 0.57 | 3.51 | 3.53 | 3.51 | 189 |
| 1731302100 | 3.51 | -0.01 | -0.28 | 3.52 | 3.52 | 3.5 | 3361 |
| 1731042900 | 3.52 | -0.03 | -0.85 | 3.52 | 3.52 | 3.52 | 52 |
| 1730956500 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1730870100 | 3.55 | -0.02 | -0.56 | 3.57 | 3.57 | 3.5 | 1284 |
| 1730783700 | 3.57 | 0.06 | 1.71 | 3.57 | 3.57 | 3.57 | 224 |
| 1730697300 | 3.51 | -0.06 | -1.68 | 3.57 | 3.57 | 3.49 | 6066 |
| 1730438100 | 3.57 | -0.01 | -0.28 | 3.57 | 3.57 | 3.57 | 1 |
| 1730351700 | 3.58 | 0.1 | 2.87 | 3.49 | 3.58 | 3.49 | 4718 |
| 1730265300 | 3.48 | 0.03 | 0.87 | 3.48 | 3.48 | 3.48 | 1449 |
| 1730178900 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1730092500 | 3.45 | 0 | 0.00 | 3.46 | 3.46 | 3.45 | 4 |
| 1729833300 | 3.45 | 0.05 | 1.47 | 3.41 | 3.45 | 3.41 | 45075 |
| 1729746900 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.4 | 2247 |
| 1729660500 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 427 |
| 1729574100 | 3.42 | -0.09 | -2.56 | 3.51 | 3.51 | 3.42 | 3381 |
| 1729487700 | 3.51 | -0.01 | -0.28 | 3.52 | 3.52 | 3.5 | 1923 |
| 1729228500 | 3.52 | -0.18 | -4.86 | 3.52 | 3.52 | 3.52 | 1200 |
| 1729142100 | 3.7 | -0.14 | -3.65 | 3.73 | 3.73 | 3.7 | 695 |
| 1729055700 | 3.84 | 0.23 | 6.37 | 3.62 | 3.84 | 3.6 | 20460 |
| 1728969300 | 3.61 | 0.06 | 1.69 | 3.55 | 3.62 | 3.5 | 11111 |
| 1728882900 | 3.55 | -0.03 | -0.84 | 3.57 | 3.57 | 3.55 | 2793 |
| 1728623700 | 3.58 | -0.04 | -1.10 | 3.64 | 3.64 | 3.53 | 3355 |
| 1728537300 | 3.62 | 0.02 | 0.56 | 3.565 | 3.63 | 3.56 | 9922 |
| 1728450900 | 3.6 | 0.06 | 1.69 | 3.6 | 3.6 | 3.6 | 678 |
| 1728364500 | 3.54 | -0.02 | -0.56 | 3.56 | 3.6 | 3.54 | 10363 |
| 1728278100 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 152 |
| 1728022500 | 3.56 | 0.01 | 0.28 | 3.55 | 3.56 | 3.54 | 293 |
| 1727936100 | 3.55 | 0.09 | 2.60 | 3.54 | 3.56 | 3.54 | 1204 |
| 1727849700 | 3.46 | -0.03 | -0.86 | 3.46 | 3.465 | 3.46 | 13573 |
| 1727763300 | 3.49 | -0.03 | -0.85 | 3.52 | 3.54 | 3.46 | 13144 |
| 1727676900 | 3.52 | 0.06 | 1.73 | 3.49 | 3.52 | 3.49 | 493 |
| 1727417700 | 3.46 | 0.03 | 0.87 | 3.46 | 3.46 | 3.46 | 17 |
| 1727331300 | 3.43 | -0.06 | -1.72 | 3.4 | 3.43 | 3.4 | 2016 |
| 1727244900 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1727158500 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 2 |
| 1727072100 | 3.49 | 0 | 0.00 | 3.5 | 3.5 | 3.49 | 599 |
| 1726812900 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 5108 |
| 1726726500 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 718 |
| 1726640100 | 3.49 | -0.07 | -1.97 | 3.49 | 3.49 | 3.49 | 148 |
| 1726553700 | 3.56 | -0.03 | -0.84 | 3.545 | 3.56 | 3.545 | 1412 |
| 1726467300 | 3.59 | -0.01 | -0.14 | 3.59 | 3.59 | 3.45 | 13467 |
| 1726208100 | 3.595 | 0.05 | 1.41 | 3.55 | 3.6 | 3.35 | 42091 |
| 1726121700 | 3.545 | 0.09 | 2.46 | 3.545 | 3.545 | 3.545 | 25 |
| 1726035300 | 3.46 | -0.18 | -4.95 | 3.64 | 3.64 | 3.46 | 5657 |
| 1725948900 | 3.64 | 0.01 | 0.28 | 3.64 | 3.64 | 3.64 | 774 |
| 1725862500 | 3.63 | 0.11 | 3.13 | 3.56 | 3.63 | 3.56 | 2101 |
| 1725603300 | 3.52 | 0.03 | 0.86 | 3.63 | 3.63 | 3.52 | 1131 |
| 1725516900 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1725430500 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 4412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
