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 | 0.08 | 1.79372197309 | 4.46 | 4.59 | 4.305 | 1236963 | 4.37705943 | DE |
| 4 | -0.3 | -6.19834710744 | 4.84 | 4.88 | 4.305 | 1939032 | 4.5405498 | DE |
| 12 | -0.65 | -12.5240847784 | 5.19 | 5.24 | 4.305 | 2203648 | 4.85114237 | DE |
| 26 | 0.12 | 2.7149321267 | 4.42 | 5.9 | 4.13 | 2323056 | 4.99171186 | DE |
| 52 | 0.55 | 13.7844611529 | 3.99 | 5.9 | 3.31 | 2435897 | 4.4252462 | DE |
| 156 | -0.77 | -14.5009416196 | 5.31 | 24.164 | 2.8 | 2813147 | 4.30519071 | DE |
| 260 | 0.94 | 26.1111111111 | 3.6 | 24.164 | 1.63 | 3042418 | 4.01614288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 4.54 | 0.15 | 3.42 | 4.47 | 4.59 | 4.44 | 3385327 |
| 1720678500 | 4.39 | 0.08 | 1.86 | 4.4 | 4.41 | 4.34 | 1885083 |
| 1720592100 | 4.3099999 | -0.11 | -2.49 | 4.39 | 4.41 | 4.305 | 1463191 |
| 1720505700 | 4.42 | 0.06 | 1.38 | 4.39 | 4.45 | 4.37 | 1465557 |
| 1720419300 | 4.36 | -0.02 | -0.46 | 4.37 | 4.39 | 4.32 | 1290493 |
| 1720160100 | 4.38 | -0.04 | -0.90 | 4.41 | 4.42 | 4.37 | 679974 |
| 1720073700 | 4.42 | 0.02 | 0.45 | 4.46 | 4.47 | 4.375 | 1285602 |
| 1719987300 | 4.4 | 0.01 | 0.23 | 4.39 | 4.42 | 4.37 | 1092907 |
| 1719900900 | 4.39 | -0.05 | -1.01 | 4.42 | 4.43 | 4.36 | 2399209 |
| 1719814500 | 4.4349999 | -0.09 | -1.88 | 4.4 | 4.47 | 4.37 | 1801009 |
| 1719555300 | 4.5199999 | -0.02 | -0.44 | 4.55 | 4.58 | 4.5199999 | 977281 |
| 1719468900 | 4.54 | 0.07 | 1.57 | 4.43 | 4.54 | 4.43 | 2279155 |
| 1719382500 | 4.47 | -0.1 | -2.19 | 4.5199999 | 4.5199999 | 4.405 | 3480748 |
| 1719296100 | 4.57 | 0.05 | 1.11 | 4.58 | 4.59 | 4.5199999 | 1964263 |
| 1719209700 | 4.5199999 | -0.08 | -1.63 | 4.61 | 4.64 | 4.5199999 | 1318460 |
| 1718950500 | 4.595 | -0.06 | -1.18 | 4.67 | 4.67 | 4.44 | 5203807 |
| 1718864100 | 4.65 | 0.07 | 1.53 | 4.4 | 4.66 | 4.37 | 4719567 |
| 1718777700 | 4.58 | -0.17 | -3.58 | 4.73 | 4.75 | 4.58 | 2778683 |
| 1718691300 | 4.75 | 0.04 | 0.85 | 4.8 | 4.82 | 4.72 | 1474835 |
| 1718604900 | 4.71 | -0.07 | -1.36 | 4.79 | 4.79 | 4.7 | 1195456 |
| 1718345700 | 4.775 | -0.07 | -1.34 | 4.85 | 4.85 | 4.74 | 628785 |
| 1718259300 | 4.84 | 0.05 | 1.04 | 4.84 | 4.88 | 4.8099999 | 1281655 |
| 1718172900 | 4.79 | 0 | 0.00 | 4.87 | 4.88 | 4.7699999 | 748244 |
| 1718086500 | 4.79 | -0.1 | -2.04 | 4.84 | 4.89 | 4.7699999 | 1341989 |
| 1717740900 | 4.89 | -0.01 | -0.20 | 4.88 | 4.9 | 4.835 | 819688 |
| 1717654500 | 4.9 | 0.02 | 0.41 | 4.94 | 4.965 | 4.89 | 1270249 |
| 1717568100 | 4.88 | 0.08 | 1.56 | 4.82 | 4.91 | 4.78 | 1973760 |
| 1717481700 | 4.805 | -0.11 | -2.14 | 4.9 | 4.93 | 4.79 | 1216858 |
| 1717395300 | 4.91 | 0.04 | 0.82 | 4.9 | 4.92 | 4.87 | 1637964 |
| 1717136100 | 4.87 | 0.02 | 0.41 | 4.94 | 4.94 | 4.79 | 3252241 |
| 1717049700 | 4.85 | 0.14 | 2.97 | 4.73 | 4.86 | 4.7 | 3326143 |
| 1716963300 | 4.71 | -0.18 | -3.68 | 4.79 | 4.83 | 4.69 | 4182434 |
| 1716876900 | 4.89 | 0.04 | 0.82 | 4.86 | 4.94 | 4.845 | 2121454 |
| 1716790500 | 4.85 | 0.01 | 0.21 | 4.91 | 4.93 | 4.815 | 2363670 |
| 1716531300 | 4.84 | -0.08 | -1.63 | 4.86 | 4.915 | 4.83 | 1788999 |
| 1716444900 | 4.92 | 0.12 | 2.50 | 4.72 | 4.92 | 4.71 | 3871390 |
| 1716358500 | 4.8 | -0.11 | -2.14 | 4.91 | 4.92 | 4.73 | 5982400 |
| 1716272100 | 4.905 | -0.11 | -2.10 | 4.94 | 4.97 | 4.85 | 2538619 |
| 1716185700 | 5.01 | 0 | 0.00 | 5 | 5.03 | 4.975 | 708084 |
| 1715926500 | 5.01 | -0.13 | -2.53 | 5.05 | 5.0599999 | 4.99 | 1512280 |
| 1715840100 | 5.14 | 0.09 | 1.78 | 5.14 | 5.18 | 5.07 | 4184852 |
| 1715753700 | 5.05 | -0.02 | -0.39 | 5.09 | 5.095 | 5.015 | 1589916 |
| 1715667300 | 5.07 | 0.08 | 1.60 | 5.0199999 | 5.08 | 5.01 | 1473115 |
| 1715580900 | 4.99 | -0.02 | -0.40 | 5 | 5.0199999 | 4.94 | 687986 |
| 1715321700 | 5.01 | 0.01 | 0.20 | 5.04 | 5.08 | 5 | 1187617 |
| 1715235300 | 5 | -0.01 | -0.20 | 5.04 | 5.04 | 4.955 | 2358129 |
| 1715148900 | 5.01 | -0.02 | -0.40 | 5.05 | 5.09 | 4.995 | 2172791 |
| 1715062500 | 5.03 | 0.06 | 1.21 | 5.04 | 5.05 | 4.99 | 3107414 |
| 1714976100 | 4.97 | -0.03 | -0.60 | 5.04 | 5.04 | 4.945 | 1529333 |
| 1714716900 | 5 | 0 | 0.00 | 5.0199999 | 5.04 | 4.985 | 2046496 |
| 1714630500 | 5 | -0.05 | -0.99 | 5.09 | 5.1 | 4.98 | 2825857 |
| 1714544100 | 5.05 | -0.11 | -2.13 | 5.08 | 5.14 | 4.995 | 1801152 |
| 1714457700 | 5.16 | -0.04 | -0.77 | 5.19 | 5.2 | 5.11 | 1841154 |
| 1714371300 | 5.2 | 0.09 | 1.76 | 5.19 | 5.2 | 5.095 | 1893999 |
| 1714112100 | 5.11 | -0.11 | -2.01 | 5.15 | 5.2 | 5.095 | 1981969 |
| 1713939300 | 5.215 | -0.01 | -0.10 | 5.23 | 5.24 | 5.15 | 1849626 |
| 1713852900 | 5.22 | 0.12 | 2.35 | 5.13 | 5.22 | 5.1 | 7146302 |
| 1713766500 | 5.1 | 0.04 | 0.79 | 5.16 | 5.19 | 5.08 | 2037629 |
| 1713507300 | 5.0599999 | -0.1 | -1.94 | 5.09 | 5.17 | 5 | 2594461 |
| 1713420900 | 5.16 | -0.05 | -0.96 | 5.19 | 5.22 | 5.16 | 4064707 |
| 1713334500 | 5.21 | -0.01 | -0.19 | 5.28 | 5.3 | 5.19 | 1360898 |
| 1713248100 | 5.22 | -0.11 | -1.97 | 5.25 | 5.275 | 5.15 | 4826874 |
| 1713161700 | 5.325 | -0.11 | -1.93 | 5.35 | 5.41 | 5.3 | 2783756 |
| 1712902500 | 5.43 | 0 | 0.00 | 5.4 | 5.48 | 5.38 | 1433550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
