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 | 0.307 | 6.18079323535 | 4.967 | 5.396 | 4.865 | 19721123 | 5.10538941 | DE |
| 4 | 0.418 | 8.607907743 | 4.856 | 5.396 | 4.263 | 16169694 | 4.8160932 | DE |
| 12 | 1.067 | 25.3624910863 | 4.207 | 5.396 | 4.174 | 15880589 | 4.83089964 | DE |
| 26 | 1.995 | 60.8417200366 | 3.279 | 5.396 | 3.105 | 16257281 | 4.21947432 | DE |
| 52 | 2.542 | 93.0453879941 | 2.732 | 5.396 | 2.51 | 16957379 | 3.58919948 | DE |
| 156 | 3.539 | 203.976945245 | 1.735 | 5.396 | 1.245 | 15337841 | 2.54170481 | DE |
| 260 | 1.424 | 36.987012987 | 3.85 | 5.396 | 1.0015 | 13366426 | 2.3911036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720454100 | 5.298 | 0.22 | 4.33 | 5.114 | 5.396 | 5.07 | 28039556 |
| 1720194900 | 5.078 | -0.06 | -1.17 | 5.16 | 5.174 | 5.034 | 10562853 |
| 1720108500 | 5.138 | 0.08 | 1.54 | 5.1 | 5.17 | 5.07 | 12030061 |
| 1720022100 | 5.0599999 | 0.18 | 3.79 | 4.941 | 5.144 | 4.892 | 29993469 |
| 1719935700 | 4.875 | -0.1 | -1.91 | 4.967 | 5.024 | 4.865 | 17979674 |
| 1719849300 | 4.97 | 0.24 | 5.16 | 4.9 | 4.987 | 4.892 | 28142037 |
| 1719590100 | 4.726 | -0.08 | -1.71 | 4.827 | 4.834 | 4.697 | 13060909 |
| 1719503700 | 4.808 | -0.05 | -1.09 | 4.844 | 4.9189999 | 4.8 | 12969271 |
| 1719417300 | 4.861 | 0.06 | 1.31 | 4.86 | 4.886 | 4.798 | 14146133 |
| 1719330900 | 4.798 | -0.02 | -0.50 | 4.847 | 4.92 | 4.79 | 12163687 |
| 1719244500 | 4.822 | 0.22 | 4.80 | 4.632 | 4.83 | 4.6 | 20755796 |
| 1718985300 | 4.601 | -0.05 | -0.97 | 4.625 | 4.666 | 4.489 | 23329070 |
| 1718898900 | 4.646 | 0.07 | 1.49 | 4.569 | 4.654 | 4.562 | 9249990 |
| 1718812500 | 4.578 | -0 | -0.09 | 4.592 | 4.61 | 4.537 | 7908894 |
| 1718726100 | 4.582 | 0.15 | 3.27 | 4.494 | 4.585 | 4.457 | 11207017 |
| 1718639700 | 4.437 | 0.07 | 1.60 | 4.4349999 | 4.468 | 4.351 | 10269285 |
| 1718380500 | 4.367 | -0.18 | -3.85 | 4.53 | 4.547 | 4.263 | 22231928 |
| 1718294100 | 4.542 | -0.13 | -2.74 | 4.66 | 4.675 | 4.507 | 12809910 |
| 1718207700 | 4.67 | -0.02 | -0.41 | 4.696 | 4.787 | 4.664 | 13359597 |
| 1718121300 | 4.689 | -0.15 | -3.16 | 4.856 | 4.875 | 4.671 | 13184751 |
| 1718034900 | 4.842 | -0.08 | -1.59 | 4.857 | 4.86 | 4.8259999 | 11097587 |
| 1717775700 | 4.92 | 0.03 | 0.61 | 4.92 | 4.95 | 4.819 | 10443048 |
| 1717689300 | 4.89 | 0.15 | 3.08 | 4.814 | 4.9189999 | 4.684 | 19949648 |
| 1717602900 | 4.744 | -0.05 | -1.02 | 4.8 | 4.83 | 4.73 | 9455549 |
| 1717516500 | 4.793 | -0.14 | -2.84 | 4.913 | 4.913 | 4.691 | 20971523 |
| 1717430100 | 4.933 | 0 | 0.00 | 4.984 | 5.0119999 | 4.921 | 9534172 |
| 1717170900 | 4.933 | -0.02 | -0.48 | 4.988 | 5.04 | 4.908 | 14629400 |
| 1717084500 | 4.957 | 0.14 | 2.91 | 4.79 | 4.989 | 4.7699999 | 19258821 |
| 1716998100 | 4.817 | -0.1 | -1.93 | 4.877 | 4.924 | 4.767 | 10495891 |
| 1716911700 | 4.912 | 0.11 | 2.18 | 4.828 | 4.957 | 4.821 | 12726274 |
| 1716825300 | 4.807 | -0.02 | -0.43 | 4.85 | 4.85 | 4.785 | 6540568 |
| 1716566100 | 4.828 | 0.01 | 0.23 | 4.797 | 4.83 | 4.724 | 7590013 |
| 1716479700 | 4.817 | 0.02 | 0.42 | 4.8179999 | 4.857 | 4.723 | 12497525 |
| 1716393300 | 4.797 | -0.06 | -1.19 | 4.88 | 4.884 | 4.792 | 10563648 |
| 1716306900 | 4.855 | -0.04 | -0.90 | 4.908 | 4.908 | 4.773 | 16879256 |
| 1716220500 | 4.899 | -0.38 | -7.25 | 5.042 | 5.122 | 4.894 | 26360396 |
| 1715961300 | 5.282 | 0.13 | 2.48 | 5.2 | 5.308 | 5.16 | 29972606 |
| 1715874900 | 5.154 | 0.15 | 2.92 | 5.048 | 5.204 | 5.0039999 | 27105785 |
| 1715788500 | 5.008 | 0.01 | 0.30 | 5.04 | 5.09 | 4.954 | 22461558 |
| 1715702100 | 4.993 | 0.24 | 5.09 | 4.763 | 4.995 | 4.757 | 31906188 |
| 1715615700 | 4.751 | -0 | -0.04 | 4.742 | 4.752 | 4.672 | 15235617 |
| 1715356500 | 4.753 | 0 | 0.00 | 4.78 | 4.819 | 4.722 | 17454198 |
| 1715270100 | 4.753 | -0.15 | -3.12 | 4.6529999 | 4.787 | 4.546 | 48879483 |
| 1715183700 | 4.906 | -0.04 | -0.75 | 4.95 | 5.016 | 4.864 | 13417449 |
| 1715097300 | 4.9429999 | 0.1 | 2.15 | 4.87 | 4.945 | 4.834 | 10897434 |
| 1715010900 | 4.839 | 0.04 | 0.73 | 4.815 | 4.843 | 4.774 | 6784833 |
| 1714751700 | 4.804 | -0.14 | -2.73 | 4.965 | 4.965 | 4.733 | 19741475 |
| 1714665300 | 4.939 | 0.05 | 1.00 | 4.936 | 4.972 | 4.897 | 15236947 |
| 1714492500 | 4.89 | 0.08 | 1.62 | 4.8179999 | 4.948 | 4.792 | 14617338 |
| 1714406100 | 4.812 | 0.03 | 0.69 | 4.837 | 4.86 | 4.75 | 11583636 |
| 1714146900 | 4.779 | 0.05 | 1.06 | 4.75 | 4.823 | 4.727 | 14536047 |
| 1714060500 | 4.729 | 0.1 | 2.18 | 4.66 | 4.744 | 4.635 | 11416641 |
| 1713974100 | 4.628 | -0.04 | -0.79 | 4.7 | 4.721 | 4.616 | 12743566 |
| 1713887700 | 4.665 | 0.17 | 3.85 | 4.51 | 4.673 | 4.51 | 15796813 |
| 1713801300 | 4.492 | 0.09 | 2.04 | 4.446 | 4.524 | 4.394 | 12738819 |
| 1713542100 | 4.402 | -0.01 | -0.29 | 4.4 | 4.4509999 | 4.37 | 9682323 |
| 1713455700 | 4.415 | 0.09 | 2.06 | 4.341 | 4.425 | 4.332 | 10667779 |
| 1713369300 | 4.3259999 | 0.11 | 2.66 | 4.1849999 | 4.35 | 4.183 | 10904665 |
| 1713282900 | 4.214 | -0.06 | -1.43 | 4.207 | 4.242 | 4.174 | 10786370 |
| 1713196500 | 4.275 | 0 | 0.02 | 4.325 | 4.338 | 4.245 | 10350899 |
| 1712937300 | 4.274 | -0.01 | -0.19 | 4.3 | 4.341 | 4.244 | 10555033 |
| 1712850900 | 4.282 | -0.17 | -3.75 | 4.468 | 4.469 | 4.24 | 15562413 |
| 1712764500 | 4.449 | 0.07 | 1.64 | 4.392 | 4.489 | 4.322 | 13204634 |
| 1712678100 | 4.377 | -0.07 | -1.49 | 4.45 | 4.47 | 4.346 | 8827597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
