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 | -0.285 | -6.29139072848 | 4.53 | 5.01 | 4.23 | 991380 | 4.46795822 | DE |
| 4 | -0.205 | -4.60674157303 | 4.45 | 5.01 | 4.23 | 759859 | 4.44605527 | DE |
| 12 | -0.295 | -6.49779735683 | 4.54 | 5.26 | 4.23 | 853449 | 4.43134093 | DE |
| 26 | -0.395 | -8.51293103448 | 4.64 | 5.76 | 4.23 | 977347 | 4.61850861 | DE |
| 52 | -1.015 | -19.2965779468 | 5.26 | 6.01 | 3.8 | 980991 | 4.63447882 | DE |
| 156 | -1.875 | -30.637254902 | 6.12 | 7.51 | 3.8 | 1217435 | 5.1750516 | DE |
| 260 | -5.455 | -56.2371134021 | 9.7 | 9.7 | 3.8 | 1399420 | 5.69578744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737609300 | 4.24 | -0.13 | -2.97 | 4.36 | 4.38 | 4.235 | 1770570 |
| 1737522900 | 4.37 | -0.04 | -0.91 | 4.43 | 4.46 | 4.36 | 1350885 |
| 1737436500 | 4.41 | -0.06 | -1.34 | 4.5 | 4.505 | 4.41 | 896008 |
| 1737350100 | 4.47 | -0.04 | -0.89 | 4.5 | 4.5199999 | 4.46 | 678916 |
| 1737090900 | 4.51 | -0.1 | -2.17 | 4.55 | 5.01 | 4.49 | 1056248 |
| 1737004500 | 4.61 | 0.13 | 2.90 | 4.53 | 4.62 | 4.51 | 974844 |
| 1736918100 | 4.48 | 0.08 | 1.70 | 4.34 | 4.5 | 4.34 | 749045 |
| 1736831700 | 4.405 | 0.04 | 0.80 | 4.36 | 4.42 | 4.35 | 486350 |
| 1736745300 | 4.37 | -0.01 | -0.11 | 4.33 | 4.4 | 4.33 | 536888 |
| 1736486100 | 4.375 | 0 | 0.11 | 4.33 | 4.38 | 4.33 | 468074 |
| 1736399700 | 4.37 | -0.02 | -0.46 | 4.35 | 4.38 | 4.32 | 1274859 |
| 1736313300 | 4.39 | 0.01 | 0.23 | 4.3 | 4.4 | 4.3 | 462582 |
| 1736226900 | 4.38 | -0.07 | -1.57 | 4.53 | 4.53 | 4.38 | 1279396 |
| 1736140500 | 4.45 | -0.13 | -2.84 | 4.59 | 4.59 | 4.45 | 868332 |
| 1735881300 | 4.58 | 0.05 | 1.10 | 4.45 | 4.59 | 4.45 | 640473 |
| 1735794900 | 4.53 | 0.04 | 0.89 | 4.46 | 4.55 | 4.46 | 448748 |
| 1735617660 | 4.49 | 0.01 | 0.22 | 4.44 | 4.54 | 4.44 | 345956 |
| 1735535700 | 4.48 | 0.03 | 0.67 | 4.45 | 4.49 | 4.42 | 693391 |
| 1735276500 | 4.45 | 0.01 | 0.23 | 4.45 | 4.48 | 4.43 | 466471 |
| 1735014060 | 4.44 | 0.04 | 0.91 | 4.41 | 4.46 | 4.41 | 325582 |
| 1734930900 | 4.4 | 0.11 | 2.44 | 4.28 | 4.42 | 4.28 | 619738 |
| 1734671700 | 4.295 | -0.04 | -0.81 | 4.33 | 4.91 | 4.28 | 1521142 |
| 1734585300 | 4.33 | -0.06 | -1.37 | 4.35 | 4.35 | 4.23 | 1517246 |
| 1734498900 | 4.39 | -0.04 | -0.90 | 4.44 | 4.45 | 4.37 | 1122160 |
| 1734412500 | 4.43 | -0.03 | -0.67 | 4.45 | 4.46 | 4.42 | 757905 |
| 1734326100 | 4.46 | 0 | 0.00 | 4.46 | 4.5199999 | 4.41 | 889112 |
| 1734066900 | 4.46 | -0.01 | -0.22 | 4.41 | 4.46 | 4.3949999 | 476533 |
| 1733980500 | 4.47 | 0.07 | 1.59 | 4.42 | 4.47 | 4.4 | 851666 |
| 1733894100 | 4.4 | 0.04 | 0.92 | 4.35 | 4.42 | 4.35 | 1463819 |
| 1733807700 | 4.36 | -0.04 | -0.91 | 4.47 | 4.49 | 4.36 | 1817619 |
| 1733721300 | 4.4 | -0.08 | -1.79 | 4.45 | 4.49 | 4.4 | 2889644 |
| 1733462100 | 4.48 | -0.04 | -0.88 | 4.45 | 4.51 | 4.45 | 454659 |
| 1733375700 | 4.5199999 | 0.04 | 0.89 | 4.44 | 4.9 | 4.44 | 685516 |
| 1733289300 | 4.48 | -0.03 | -0.67 | 4.45 | 4.5 | 4.44 | 394266 |
| 1733202900 | 4.51 | -0.01 | -0.22 | 4.55 | 4.565 | 4.49 | 522484 |
| 1733116500 | 4.5199999 | 0.04 | 0.89 | 4.5 | 4.55 | 4.495 | 703257 |
| 1732857300 | 4.48 | -0.04 | -0.88 | 4.55 | 4.55 | 4.475 | 439923 |
| 1732770900 | 4.5199999 | 0.03 | 0.67 | 4.51 | 4.565 | 4.5 | 563535 |
| 1732684500 | 4.49 | 0.12 | 2.75 | 4.4 | 4.5199999 | 4.38 | 1023078 |
| 1732598100 | 4.37 | -0.02 | -0.46 | 4.38 | 4.41 | 4.35 | 1690618 |
| 1732511700 | 4.39 | -0.01 | -0.23 | 4.42 | 4.4349999 | 4.37 | 1255977 |
| 1732252500 | 4.4 | 0.05 | 1.15 | 4.39 | 5.26 | 4.36 | 768950 |
| 1732166100 | 4.35 | -0.07 | -1.47 | 4.45 | 4.6 | 4.34 | 876552 |
| 1732079700 | 4.415 | -0.13 | -2.86 | 4.5 | 4.53 | 4.4 | 765896 |
| 1731993300 | 4.545 | 0.01 | 0.33 | 4.51 | 4.58 | 4.5 | 954147 |
| 1731906900 | 4.53 | 0.06 | 1.34 | 4.5 | 4.58 | 4.46 | 1015669 |
| 1731647700 | 4.47 | 0.07 | 1.59 | 4.44 | 4.49 | 4.41 | 794985 |
| 1731561300 | 4.4 | 0.03 | 0.69 | 4.39 | 5 | 4.37 | 760840 |
| 1731474900 | 4.37 | 0.02 | 0.46 | 4.3099999 | 4.385 | 4.3099999 | 758910 |
| 1731388500 | 4.35 | -0.05 | -1.14 | 4.4 | 4.45 | 4.32 | 534416 |
| 1731302100 | 4.4 | -0.02 | -0.45 | 4.43 | 4.44 | 4.33 | 1185737 |
| 1731042900 | 4.42 | -0.03 | -0.67 | 4.47 | 4.51 | 4.42 | 1037076 |
| 1730956500 | 4.45 | -0.08 | -1.77 | 4.5599999 | 4.5599999 | 4.45 | 663583 |
| 1730870100 | 4.53 | 0 | 0.00 | 4.53 | 4.59 | 4.5199999 | 821261 |
| 1730783700 | 4.53 | 0.02 | 0.44 | 4.5199999 | 4.54 | 4.5 | 289168 |
| 1730697300 | 4.51 | 0.02 | 0.56 | 4.55 | 4.55 | 4.49 | 356322 |
| 1730438100 | 4.485 | -0.05 | -0.99 | 4.5 | 4.53 | 4.47 | 446898 |
| 1730351700 | 4.53 | -0.02 | -0.44 | 4.54 | 4.5599999 | 4.48 | 953258 |
| 1730265300 | 4.55 | 0 | 0.00 | 4.55 | 4.59 | 4.51 | 818327 |
| 1730178900 | 4.55 | 0.05 | 1.11 | 4.5 | 4.5599999 | 4.465 | 1724116 |
| 1730092500 | 4.5 | -0.05 | -1.10 | 4.53 | 4.55 | 4.46 | 1667586 |
| 1729833300 | 4.55 | -0.04 | -0.87 | 4.6 | 4.64 | 4.5199999 | 1515760 |
| 1729746900 | 4.59 | -0.03 | -0.65 | 4.62 | 4.65 | 4.58 | 985141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
