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 | 0.57 | 13.734939759 | 4.15 | 4.73 | 4.15 | 187261 | 4.39665996 | DE |
| 4 | 0.15 | 3.28227571116 | 4.57 | 4.77 | 4.12 | 210217 | 4.47060367 | DE |
| 12 | -2.24 | -32.183908046 | 6.96 | 7.46 | 4.12 | 265816 | 5.34177026 | DE |
| 26 | -0.58 | -10.9433962264 | 5.3 | 7.46 | 4.12 | 234764 | 5.83268583 | DE |
| 52 | 0.19 | 4.19426048565 | 4.53 | 7.46 | 2.75 | 243560 | 5.09717724 | DE |
| 156 | 4.405 | 1398.41269841 | 0.315 | 7.46 | 0.19 | 2112296 | 0.55597962 | DE |
| 260 | 4.225 | 853.535353535 | 0.495 | 7.46 | 0.19 | 3144403 | 0.46637115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 4.72 | 0.17 | 3.74 | 4.59 | 4.73 | 4.54 | 99774 |
| 1721283300 | 4.55 | -0.07 | -1.52 | 4.61 | 4.7 | 4.5199999 | 242244 |
| 1721196900 | 4.62 | 0.19 | 4.29 | 4.44 | 4.63 | 4.44 | 138460 |
| 1721110500 | 4.43 | 0.05 | 1.14 | 4.41 | 4.5 | 4.34 | 248154 |
| 1721024100 | 4.38 | 0.01 | 0.23 | 4.42 | 4.45 | 4.23 | 187919 |
| 1720764900 | 4.37 | 0.12 | 2.82 | 4.25 | 4.43 | 4.25 | 141591 |
| 1720678500 | 4.25 | 0.08 | 1.92 | 4.15 | 4.34 | 4.15 | 220180 |
| 1720592100 | 4.17 | -0.07 | -1.65 | 4.22 | 4.22 | 4.12 | 181128 |
| 1720505700 | 4.24 | -0.04 | -0.93 | 4.28 | 4.37 | 4.2 | 284570 |
| 1720419300 | 4.28 | -0.1 | -2.28 | 4.38 | 4.41 | 4.26 | 137624 |
| 1720160100 | 4.38 | -0.06 | -1.35 | 4.45 | 4.53 | 4.38 | 116017 |
| 1720073700 | 4.44 | -0.03 | -0.67 | 4.46 | 4.46 | 4.37 | 283588 |
| 1719987300 | 4.47 | 0.06 | 1.36 | 4.43 | 4.54 | 4.42 | 230054 |
| 1719900900 | 4.41 | -0.23 | -4.96 | 4.63 | 4.63 | 4.38 | 320965 |
| 1719814500 | 4.64 | -0.07 | -1.49 | 4.68 | 4.7699999 | 4.62 | 132051 |
| 1719555300 | 4.71 | 0.05 | 1.07 | 4.67 | 4.75 | 4.62 | 203667 |
| 1719468900 | 4.66 | 0.1 | 2.19 | 4.5599999 | 4.72 | 4.54 | 279477 |
| 1719382500 | 4.5599999 | 0.01 | 0.22 | 4.55 | 4.64 | 4.53 | 120813 |
| 1719296100 | 4.55 | 0.03 | 0.66 | 4.54 | 4.64 | 4.5 | 239395 |
| 1719209700 | 4.5199999 | -0.06 | -1.31 | 4.59 | 4.605 | 4.48 | 225428 |
| 1718950500 | 4.58 | -0.09 | -1.93 | 4.63 | 4.7 | 4.55 | 144738 |
| 1718864100 | 4.67 | 0.08 | 1.74 | 4.57 | 4.7 | 4.48 | 368525 |
| 1718777700 | 4.59 | -0.01 | -0.22 | 4.64 | 4.64 | 4.55 | 179584 |
| 1718691300 | 4.6 | 0.14 | 3.14 | 4.45 | 4.62 | 4.45 | 205720 |
| 1718604900 | 4.46 | -0.17 | -3.67 | 4.62 | 4.62 | 4.45 | 172973 |
| 1718345700 | 4.63 | 0.15 | 3.35 | 4.5 | 4.68 | 4.47 | 331365 |
| 1718259300 | 4.48 | -0.31 | -6.47 | 4.7699999 | 4.8 | 4.48 | 500832 |
| 1718172900 | 4.79 | 0.13 | 2.79 | 4.64 | 4.83 | 4.62 | 266481 |
| 1718086500 | 4.66 | -0.05 | -1.06 | 4.67 | 4.8 | 4.61 | 244343 |
| 1717740900 | 4.71 | -0.09 | -1.88 | 4.78 | 4.835 | 4.68 | 400666 |
| 1717654500 | 4.8 | -0.11 | -2.24 | 4.94 | 5.0199999 | 4.75 | 380869 |
| 1717568100 | 4.91 | 0.01 | 0.20 | 4.92 | 4.94 | 4.8099999 | 156941 |
| 1717481700 | 4.9 | -0.09 | -1.80 | 5 | 5.07 | 4.88 | 213285 |
| 1717395300 | 4.99 | -0.03 | -0.60 | 5.0199999 | 5.09 | 4.95 | 168919 |
| 1717136100 | 5.0199999 | 0.01 | 0.20 | 5.07 | 5.13 | 4.95 | 205122 |
| 1717049700 | 5.01 | 0.03 | 0.60 | 4.98 | 5.08 | 4.84 | 146364 |
| 1716963300 | 4.98 | -0.08 | -1.58 | 5.1 | 5.2 | 4.97 | 259013 |
| 1716876900 | 5.0599999 | -0.11 | -2.03 | 5.2 | 5.2 | 4.85 | 571845 |
| 1716790500 | 5.165 | -0.3 | -5.40 | 5.38 | 5.39 | 5.14 | 376596 |
| 1716531300 | 5.46 | 0.07 | 1.30 | 5.66 | 5.89 | 5.42 | 423323 |
| 1716444900 | 5.39 | 0.06 | 1.13 | 5.26 | 5.51 | 5.25 | 219442 |
| 1716358500 | 5.33 | -0.12 | -2.20 | 5.43 | 5.59 | 5.33 | 229399 |
| 1716272100 | 5.45 | -0.3 | -5.22 | 5.73 | 5.73 | 5.45 | 502180 |
| 1716185700 | 5.75 | -0.6 | -9.45 | 6.19 | 6.19 | 5.38 | 960647 |
| 1715926500 | 6.35 | 0.11 | 1.76 | 6.26 | 6.48 | 6.14 | 221592 |
| 1715840100 | 6.24 | 0.1 | 1.63 | 6.03 | 6.28 | 5.94 | 676149 |
| 1715753700 | 6.14 | -0.49 | -7.39 | 6.62 | 6.62 | 6.13 | 285874 |
| 1715667300 | 6.63 | -0.43 | -6.09 | 7.03 | 7.03 | 6.28 | 759072 |
| 1715580900 | 7.06 | 0.04 | 0.64 | 7.01 | 7.2 | 7.01 | 72172 |
| 1715321700 | 7.015 | -0.09 | -1.20 | 7.14 | 7.17 | 7 | 85754 |
| 1715235300 | 7.1 | 0 | 0.00 | 7.08 | 7.21 | 7.075 | 159902 |
| 1715148900 | 7.1 | -0.14 | -1.87 | 7.13 | 7.16 | 7.04 | 117353 |
| 1715062500 | 7.235 | -0.04 | -0.48 | 7.27 | 7.43 | 7.225 | 87693 |
| 1714976100 | 7.27 | -0.07 | -0.95 | 7.38 | 7.4 | 7.22 | 85109 |
| 1714716900 | 7.34 | 0.33 | 4.71 | 7.01 | 7.46 | 6.99 | 366226 |
| 1714630500 | 7.01 | 0.24 | 3.55 | 6.88 | 7.04 | 6.8 | 382892 |
| 1714544100 | 6.77 | -0.19 | -2.73 | 6.8 | 6.9 | 6.76 | 528363 |
| 1714457700 | 6.96 | -0.15 | -2.11 | 7.15 | 7.15 | 6.94 | 92661 |
| 1714371300 | 7.11 | 0.2 | 2.82 | 6.97 | 7.17 | 6.97 | 112429 |
| 1714112100 | 6.915 | -0.18 | -2.47 | 6.96 | 7.1 | 6.915 | 63848 |
| 1713939300 | 7.09 | -0.04 | -0.56 | 7 | 7.11 | 7 | 73461 |
| 1713852900 | 7.13 | 0.38 | 5.63 | 6.86 | 7.18 | 6.85 | 197322 |
| 1713766500 | 6.75 | 0.15 | 2.27 | 6.5 | 6.77 | 6.5 | 246992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
