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 | 0.03 | 0.731707317073 | 4.1 | 4.19 | 4 | 28299 | 4.04231874 | DE |
| 4 | 0.02 | 0.486618004866 | 4.11 | 4.32 | 3.97 | 29882 | 4.07313903 | DE |
| 12 | -0.21 | -4.83870967742 | 4.34 | 4.39 | 3.97 | 26095 | 4.14513461 | DE |
| 26 | 0.44 | 11.9241192412 | 3.69 | 4.46 | 3.6 | 51037 | 4.15816002 | DE |
| 52 | 0.17 | 4.29292929293 | 3.96 | 4.46 | 3.54 | 50773 | 4.00145209 | DE |
| 156 | 0.68 | 19.7101449275 | 3.45 | 4.46 | 3.07 | 51901 | 3.78539695 | DE |
| 260 | 0.56 | 15.6862745098 | 3.57 | 4.46 | 2.71 | 47990 | 3.717901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 4.13 | 0.12 | 2.99 | 4.0599999 | 4.13 | 4.0599999 | 9660 |
| 1734713700 | 4.01 | -0.03 | -0.74 | 4.03 | 4.04 | 4 | 46741 |
| 1734627300 | 4.04 | -0.04 | -0.98 | 4.15 | 4.15 | 4.01 | 27875 |
| 1734540900 | 4.08 | 0 | 0.00 | 4.08 | 4.1 | 4.07 | 30339 |
| 1734454500 | 4.08 | 0.04 | 0.99 | 4.04 | 4.08 | 4.04 | 12919 |
| 1734368100 | 4.04 | 0.03 | 0.75 | 4.1 | 4.19 | 4 | 23621 |
| 1734108900 | 4.01 | 0.02 | 0.50 | 4.05 | 4.05 | 4.01 | 9710 |
| 1734022500 | 3.99 | -0.01 | -0.25 | 3.98 | 4.01 | 3.97 | 62250 |
| 1733936100 | 4 | -0.07 | -1.72 | 4.1 | 4.1 | 3.99 | 135945 |
| 1733849700 | 4.07 | -0.03 | -0.73 | 4.12 | 4.13 | 4.07 | 18388 |
| 1733763300 | 4.1 | 0.02 | 0.49 | 4.08 | 4.11 | 4.07 | 15526 |
| 1733504100 | 4.08 | -0.03 | -0.73 | 4.07 | 4.09 | 4.05 | 29480 |
| 1733417700 | 4.11 | -0.03 | -0.72 | 4.11 | 4.15 | 4.09 | 53146 |
| 1733331300 | 4.14 | -0.07 | -1.66 | 4.12 | 4.17 | 4.11 | 19679 |
| 1733244900 | 4.21 | 0 | 0.00 | 4.19 | 4.23 | 4.19 | 18316 |
| 1733158500 | 4.21 | -0.08 | -1.86 | 4.3 | 4.3 | 4.21 | 30199 |
| 1732899300 | 4.29 | 0 | 0.00 | 4.29 | 4.32 | 4.26 | 21866 |
| 1732812900 | 4.29 | 0.04 | 0.94 | 4.23 | 4.29 | 4.23 | 9000 |
| 1732726500 | 4.25 | 0.11 | 2.66 | 4.22 | 4.2699999 | 4.18 | 6725 |
| 1732640100 | 4.14 | 0 | 0.00 | 4.15 | 4.17 | 4.12 | 2022 |
| 1732553700 | 4.14 | 0.04 | 0.98 | 4.11 | 4.18 | 4.08 | 23899 |
| 1732294500 | 4.1 | 0.01 | 0.24 | 4.12 | 4.12 | 4.0199999 | 25642 |
| 1732208100 | 4.09 | -0.03 | -0.73 | 4.09 | 4.1 | 4.05 | 10313 |
| 1732121700 | 4.12 | 0 | 0.00 | 4.1 | 4.12 | 4.1 | 1059 |
| 1732035300 | 4.12 | -0.08 | -1.90 | 4.14 | 4.15 | 4.11 | 10076 |
| 1731948900 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.17 | 10840 |
| 1731689700 | 4.2 | 0.01 | 0.24 | 4.2 | 4.22 | 4.18 | 9015 |
| 1731603300 | 4.19 | 0.05 | 1.21 | 4.12 | 4.19 | 4.12 | 17798 |
| 1731516900 | 4.14 | 0 | 0.00 | 4.09 | 4.16 | 4.09 | 11257 |
| 1731430500 | 4.14 | -0.06 | -1.43 | 4.16 | 4.19 | 4.11 | 30936 |
| 1731344100 | 4.2 | -0.02 | -0.47 | 4.18 | 4.22 | 4.17 | 32162 |
| 1731084900 | 4.22 | -0.01 | -0.24 | 4.25 | 4.25 | 4.14 | 57744 |
| 1730998500 | 4.23 | -0.04 | -0.94 | 4.28 | 4.3099999 | 4.18 | 41491 |
| 1730912100 | 4.2699999 | 0.04 | 0.95 | 4.22 | 4.2699999 | 4.17 | 18404 |
| 1730825700 | 4.23 | 0.02 | 0.48 | 4.24 | 4.24 | 4.23 | 881 |
| 1730739300 | 4.21 | 0 | 0.00 | 4.24 | 4.26 | 4.2 | 4713 |
| 1730480100 | 4.21 | 0.01 | 0.24 | 4.24 | 4.24 | 4.21 | 628 |
| 1730393700 | 4.2 | 0.01 | 0.24 | 4.2 | 4.24 | 4.18 | 10001 |
| 1730307300 | 4.19 | 0.01 | 0.24 | 4.18 | 4.22 | 4.16 | 14233 |
| 1730220900 | 4.18 | 0 | 0.00 | 4.2 | 4.2 | 4.16 | 4762 |
| 1730134500 | 4.18 | 0.01 | 0.24 | 4.23 | 4.23 | 4.17 | 7752 |
| 1729871700 | 4.17 | 0.02 | 0.48 | 4.18 | 4.22 | 4.17 | 9462 |
| 1729785300 | 4.15 | -0.03 | -0.72 | 4.15 | 4.24 | 4.15 | 29508 |
| 1729698900 | 4.18 | -0.02 | -0.48 | 4.2 | 4.24 | 4.17 | 19027 |
| 1729612500 | 4.2 | -0.08 | -1.87 | 4.29 | 4.3 | 4.2 | 29258 |
| 1729526100 | 4.28 | 0.05 | 1.18 | 4.28 | 4.29 | 4.25 | 9092 |
| 1729266900 | 4.23 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.22 | 6788 |
| 1729180500 | 4.23 | 0.05 | 1.20 | 4.22 | 4.23 | 4.18 | 10149 |
| 1729094100 | 4.18 | 0.05 | 1.21 | 4.15 | 4.18 | 4.15 | 7940 |
| 1729007700 | 4.13 | -0.05 | -1.20 | 4.14 | 4.19 | 4.12 | 20596 |
| 1728921300 | 4.18 | -0.03 | -0.71 | 4.22 | 4.24 | 4.18 | 21433 |
| 1728662100 | 4.21 | 0.02 | 0.48 | 4.21 | 4.26 | 4.21 | 7381 |
| 1728575700 | 4.19 | 0.01 | 0.24 | 4.18 | 4.2 | 4.18 | 11361 |
| 1728489300 | 4.18 | 0.01 | 0.24 | 4.18 | 4.2 | 4.17 | 10726 |
| 1728402900 | 4.17 | -0.01 | -0.24 | 4.18 | 4.2 | 4.16 | 245362 |
| 1728316500 | 4.18 | -0.07 | -1.65 | 4.24 | 4.24 | 4.18 | 96643 |
| 1728057300 | 4.25 | 0.02 | 0.47 | 4.28 | 4.28 | 4.2 | 21726 |
| 1727970900 | 4.23 | 0.01 | 0.24 | 4.2 | 4.23 | 4.15 | 20880 |
| 1727884500 | 4.22 | -0.02 | -0.47 | 4.22 | 4.23 | 4.18 | 4940 |
| 1727798100 | 4.24 | -0.08 | -1.85 | 4.39 | 4.39 | 4.24 | 42685 |
| 1727711700 | 4.32 | -0.04 | -0.92 | 4.34 | 4.34 | 4.32 | 23361 |
| 1727452500 | 4.36 | 0.02 | 0.46 | 4.37 | 4.38 | 4.34 | 4775 |
| 1727366100 | 4.34 | -0.01 | -0.23 | 4.34 | 4.37 | 4.33 | 24854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
