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 | 0.09 | 2.51396648045 | 3.58 | 3.7 | 3.56 | 9146 | 3.60027466 | DE |
| 4 | -0.18 | -4.67532467532 | 3.85 | 3.85 | 3.56 | 28463 | 3.67740494 | DE |
| 12 | 0.06 | 1.6620498615 | 3.61 | 3.85 | 3.54 | 25181 | 3.7089095 | DE |
| 26 | -0.24 | -6.13810741688 | 3.91 | 4.02 | 3.54 | 56064 | 3.85273446 | DE |
| 52 | -0.07 | -1.87165775401 | 3.74 | 4.02 | 3.35 | 96683 | 3.72646708 | DE |
| 156 | 0.05 | 1.38121546961 | 3.62 | 4.1 | 3.07 | 47365 | 3.70114522 | DE |
| 260 | 1.16 | 46.2151394422 | 2.51 | 4.1 | 2.46 | 52059 | 3.57810366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 3.67 | 0.08 | 2.23 | 3.61 | 3.7 | 3.61 | 63660 |
| 1718898900 | 3.59 | 0.03 | 0.84 | 3.58 | 3.61 | 3.56 | 7269 |
| 1718812500 | 3.56 | -0.03 | -0.84 | 3.59 | 3.6 | 3.56 | 13869 |
| 1718726100 | 3.59 | 0 | 0.00 | 3.58 | 3.61 | 3.57 | 6785 |
| 1718639700 | 3.59 | -0.07 | -1.91 | 3.6 | 3.65 | 3.59 | 5150 |
| 1718380500 | 3.66 | 0.06 | 1.67 | 3.58 | 3.66 | 3.58 | 12656 |
| 1718294100 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 17735 |
| 1718207700 | 3.65 | 0.04 | 1.11 | 3.68 | 3.68 | 3.64 | 16315 |
| 1718121300 | 3.61 | -0.03 | -0.82 | 3.64 | 3.65 | 3.6 | 42148 |
| 1718034900 | 3.64 | 0.03 | 0.83 | 3.68 | 3.68 | 3.63 | 34910 |
| 1717775700 | 3.61 | 0.02 | 0.56 | 3.6 | 3.63 | 3.59 | 24279 |
| 1717689300 | 3.59 | -0.04 | -1.10 | 3.63 | 3.63 | 3.59 | 18884 |
| 1717602900 | 3.63 | -0.01 | -0.27 | 3.66 | 3.67 | 3.63 | 29312 |
| 1717516500 | 3.64 | -0.02 | -0.55 | 3.65 | 3.65 | 3.62 | 45595 |
| 1717430100 | 3.66 | -0.02 | -0.54 | 3.64 | 3.69 | 3.63 | 38629 |
| 1717170900 | 3.68 | 0.02 | 0.55 | 3.66 | 3.69 | 3.63 | 28900 |
| 1717084500 | 3.66 | -0.03 | -0.81 | 3.65 | 3.69 | 3.65 | 5530 |
| 1716998100 | 3.69 | 0.02 | 0.54 | 3.66 | 3.7 | 3.66 | 28235 |
| 1716911700 | 3.67 | -0.1 | -2.65 | 3.75 | 3.79 | 3.64 | 50162 |
| 1716825300 | 3.77 | -0.04 | -1.05 | 3.78 | 3.8 | 3.74 | 59021 |
| 1716566100 | 3.81 | -0.04 | -1.04 | 3.85 | 3.85 | 3.79 | 83866 |
| 1716479700 | 3.85 | 0.02 | 0.52 | 3.83 | 3.85 | 3.8 | 84169 |
| 1716393300 | 3.83 | 0.05 | 1.32 | 3.79 | 3.83 | 3.78 | 18585 |
| 1716306900 | 3.78 | -0.02 | -0.53 | 3.79 | 3.8 | 3.76 | 20044 |
| 1716220500 | 3.8 | 0 | 0.00 | 3.8 | 3.83 | 3.79 | 24883 |
| 1715961300 | 3.8 | 0.04 | 1.06 | 3.78 | 3.82 | 3.77 | 53435 |
| 1715874900 | 3.76 | -0.03 | -0.79 | 3.79 | 3.82 | 3.75 | 61901 |
| 1715788500 | 3.79 | 0.04 | 1.07 | 3.8 | 3.81 | 3.71 | 86187 |
| 1715702100 | 3.75 | -0.03 | -0.79 | 3.77 | 3.79 | 3.75 | 23972 |
| 1715615700 | 3.78 | 0.02 | 0.53 | 3.79 | 3.8 | 3.76 | 32895 |
| 1715356500 | 3.76 | 0 | 0.00 | 3.78 | 3.78 | 3.75 | 18328 |
| 1715270100 | 3.76 | 0.02 | 0.53 | 3.75 | 3.76 | 3.74 | 4431 |
| 1715183700 | 3.74 | -0.01 | -0.27 | 3.75 | 3.78 | 3.72 | 61245 |
| 1715097300 | 3.75 | 0.01 | 0.27 | 3.72 | 3.75 | 3.7 | 42320 |
| 1715010900 | 3.74 | 0.05 | 1.36 | 3.7 | 3.75 | 3.7 | 73879 |
| 1714751700 | 3.69 | 0.04 | 1.10 | 3.69 | 3.7 | 3.65 | 23987 |
| 1714665300 | 3.65 | -0.01 | -0.27 | 3.67 | 3.67 | 3.62 | 17090 |
| 1714492500 | 3.66 | 0 | 0.00 | 3.66 | 3.67 | 3.63 | 17555 |
| 1714406100 | 3.66 | 0.01 | 0.27 | 3.65 | 3.66 | 3.62 | 6783 |
| 1714146900 | 3.65 | -0.01 | -0.27 | 3.67 | 3.67 | 3.61 | 18385 |
| 1714060500 | 3.66 | 0.05 | 1.39 | 3.63 | 3.66 | 3.59 | 5455 |
| 1713974100 | 3.61 | 0.02 | 0.56 | 3.63 | 3.63 | 3.57 | 4558 |
| 1713887700 | 3.59 | 0 | 0.00 | 3.62 | 3.62 | 3.59 | 1855 |
| 1713801300 | 3.59 | 0.04 | 1.13 | 3.65 | 3.65 | 3.56 | 23089 |
| 1713542100 | 3.55 | -0.04 | -1.11 | 3.57 | 3.61 | 3.55 | 3742 |
| 1713455700 | 3.59 | -0.02 | -0.55 | 3.62 | 3.62 | 3.56 | 5127 |
| 1713369300 | 3.61 | 0.03 | 0.84 | 3.62 | 3.62 | 3.58 | 24178 |
| 1713282900 | 3.58 | -0.01 | -0.28 | 3.59 | 3.67 | 3.58 | 24266 |
| 1713196500 | 3.59 | 0.03 | 0.84 | 3.58 | 3.6 | 3.56 | 3333 |
| 1712937300 | 3.56 | 0.01 | 0.28 | 3.56 | 3.6 | 3.56 | 5749 |
| 1712850900 | 3.55 | -0.03 | -0.84 | 3.6 | 3.62 | 3.54 | 26057 |
| 1712764500 | 3.58 | 0 | 0.00 | 3.59 | 3.6 | 3.57 | 17680 |
| 1712678100 | 3.58 | -0.04 | -1.10 | 3.65 | 3.65 | 3.58 | 8275 |
| 1712591700 | 3.62 | 0 | 0.00 | 3.65 | 3.65 | 3.59 | 1923 |
| 1712332500 | 3.62 | 0 | 0.00 | 3.64 | 3.64 | 3.62 | 587 |
| 1712246100 | 3.62 | 0.01 | 0.28 | 3.62 | 3.66 | 3.62 | 2125 |
| 1712159700 | 3.61 | 0.03 | 0.84 | 3.63 | 3.64 | 3.6 | 9346 |
| 1712073300 | 3.58 | -0.05 | -1.38 | 3.61 | 3.63 | 3.58 | 8626 |
| 1711644900 | 3.63 | 0 | 0.00 | 3.62 | 3.68 | 3.62 | 16039 |
| 1711558500 | 3.63 | -0.02 | -0.55 | 3.65 | 3.65 | 3.63 | 321 |
| 1711472100 | 3.65 | 0.07 | 1.96 | 3.61 | 3.65 | 3.61 | 3789 |
| 1711385700 | 3.58 | -0.02 | -0.56 | 3.62 | 3.62 | 3.57 | 28220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
