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 | 0.26 | 5.48523206751 | 4.74 | 5 | 4.7 | 9500 | 4.80947368 | DE |
| 4 | 0 | 0 | 5 | 5.15 | 4.58 | 8583 | 4.78504854 | DE |
| 12 | 0 | 0 | 5 | 5.3 | 4.58 | 5368 | 4.94330882 | DE |
| 26 | 0 | 0 | 5 | 5.7 | 4.58 | 11270 | 5.20900407 | DE |
| 52 | 0.7 | 16.2790697674 | 4.3 | 5.7 | 4.04 | 9884 | 5.02323361 | DE |
| 156 | 1.5 | 42.8571428571 | 3.5 | 5.7 | 3.34 | 8293 | 4.26087633 | DE |
| 260 | 1.5 | 42.8571428571 | 3.5 | 5.7 | 3.1 | 13563 | 3.91982471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 5 | 0.08 | 1.63 | 4.9 | 5 | 4.9 | 4500 |
| 1745510100 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1745423700 | 4.92 | 0.14 | 2.93 | 4.84 | 4.92 | 4.84 | 4000 |
| 1745337300 | 4.78 | -0.04 | -0.83 | 4.74 | 4.84 | 4.7 | 15000 |
| 1744905300 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1744818900 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1744732500 | 4.82 | -0.02 | -0.41 | 4.86 | 4.86 | 4.74 | 9000 |
| 1744646100 | 4.84 | 0.26 | 5.68 | 4.8 | 4.84 | 4.8 | 1000 |
| 1744386900 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1744300500 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1744214100 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1744127700 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1744041300 | 4.58 | -0.42 | -8.40 | 4.7 | 4.7 | 4.58 | 13500 |
| 1743782100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1743695700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1743609300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1743522900 | 5 | 0.02 | 0.40 | 5 | 5.15 | 5 | 9000 |
| 1743440100 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1743180900 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1743094500 | 4.98 | 0.06 | 1.22 | 4.92 | 4.98 | 4.88 | 7500 |
| 1743008100 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1742921700 | 4.92 | -0.02 | -0.40 | 4.98 | 5 | 4.92 | 3500 |
| 1742835300 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1742576100 | 4.94 | -0.11 | -2.18 | 5.1 | 5.1 | 4.94 | 10500 |
| 1742489700 | 5.05 | -0.05 | -0.98 | 5.05 | 5.05 | 5 | 1500 |
| 1742403300 | 5.1 | -0.05 | -0.97 | 5.05 | 5.15 | 5.05 | 3000 |
| 1742316900 | 5.15 | 0.1 | 1.98 | 5.05 | 5.15 | 5.05 | 7000 |
| 1742230500 | 5.05 | 0.25 | 5.21 | 4.88 | 5.3 | 4.88 | 22500 |
| 1741971300 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 1500 |
| 1741884900 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 1000 |
| 1741798500 | 4.8 | -0.08 | -1.64 | 4.88 | 4.88 | 4.78 | 2000 |
| 1741712100 | 4.88 | -0.04 | -0.81 | 4.92 | 4.92 | 4.88 | 2000 |
| 1741625700 | 4.92 | -0.02 | -0.40 | 4.88 | 4.92 | 4.84 | 1500 |
| 1741366500 | 4.94 | 0.08 | 1.65 | 4.92 | 4.94 | 4.92 | 2000 |
| 1741280100 | 4.86 | -0.14 | -2.80 | 4.88 | 4.88 | 4.86 | 3000 |
| 1741193700 | 5 | 0.14 | 2.88 | 4.96 | 5 | 4.96 | 3500 |
| 1741107300 | 4.86 | -0.14 | -2.80 | 4.92 | 4.92 | 4.86 | 3000 |
| 1741020900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740761700 | 5 | 0.06 | 1.21 | 4.9 | 5 | 4.9 | 2500 |
| 1740675300 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 500 |
| 1740588900 | 5 | 0 | 0.00 | 4.94 | 5 | 4.94 | 1500 |
| 1740502500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740416100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1000 |
| 1740156900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1000 |
| 1740070500 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 7500 |
| 1739984100 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1739897700 | 4.96 | -0.04 | -0.80 | 4.96 | 4.96 | 4.96 | 4500 |
| 1739811300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739552100 | 5 | 0.06 | 1.21 | 4.92 | 5 | 4.9 | 12000 |
| 1739465700 | 4.94 | -0.06 | -1.20 | 4.96 | 4.96 | 4.94 | 1500 |
| 1739379300 | 5 | 0.02 | 0.40 | 4.98 | 5 | 4.98 | 7000 |
| 1739292900 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1739206500 | 4.98 | -0.07 | -1.39 | 5 | 5 | 4.98 | 1000 |
| 1738947300 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738860900 | 5.05 | 0 | 0.00 | 4.98 | 5.05 | 4.96 | 2500 |
| 1738774500 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 1500 |
| 1738688100 | 5 | 0.02 | 0.40 | 5.1 | 5.15 | 4.92 | 7500 |
| 1738601700 | 4.98 | -0.07 | -1.39 | 5 | 5.05 | 4.96 | 13500 |
| 1738342500 | 5.05 | 0.05 | 1.00 | 5 | 5.2 | 4.98 | 12500 |
| 1738256100 | 5 | 0.12 | 2.46 | 4.94 | 5.1 | 4.94 | 11000 |
| 1738169700 | 4.88 | -0.06 | -1.21 | 4.94 | 4.96 | 4.88 | 3500 |
| 1738083300 | 4.94 | -0.06 | -1.20 | 5 | 5 | 4.8 | 18500 |
| 1737996900 | 5 | -0.15 | -2.91 | 5.05 | 5.1 | 5 | 28500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
