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 | 0.12 | 3.55029585799 | 3.38 | 3.54 | 3.34 | 14553 | 3.48257088 | DE |
| 4 | 0.19 | 5.74018126888 | 3.31 | 3.54 | 3 | 32279 | 3.32067975 | DE |
| 12 | 0.32 | 10.0628930818 | 3.18 | 3.68 | 2.9 | 52279 | 3.30402583 | DE |
| 26 | 0 | 0 | 3.5 | 3.82 | 2.9 | 46316 | 3.39572492 | DE |
| 52 | 0.04 | 1.15606936416 | 3.46 | 3.87 | 2.9 | 40181 | 3.44564172 | DE |
| 156 | 0.735 | 26.582278481 | 2.765 | 4.35 | 2.45 | 51943 | 3.3167457 | DE |
| 260 | 1 | 40 | 2.5 | 4.35 | 2.05 | 54023 | 3.23531355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723650900 | 3.5 | -0.04 | -1.13 | 3.47 | 3.54 | 3.47 | 13193 |
| 1723564500 | 3.54 | 0.12 | 3.51 | 3.48 | 3.54 | 3.41 | 32154 |
| 1723478100 | 3.42 | -0.03 | -0.87 | 3.41 | 3.46 | 3.4 | 6068 |
| 1723218900 | 3.45 | 0.02 | 0.58 | 3.4 | 3.45 | 3.4 | 4757 |
| 1723132500 | 3.43 | -0.01 | -0.29 | 3.44 | 3.44 | 3.38 | 4394 |
| 1723046100 | 3.44 | 0.05 | 1.47 | 3.38 | 3.47 | 3.34 | 25392 |
| 1722959700 | 3.39 | 0.06 | 1.80 | 3.32 | 3.4 | 3.2599999 | 58061 |
| 1722873300 | 3.33 | 0.1 | 3.10 | 3.1 | 3.33 | 3 | 123882 |
| 1722614100 | 3.23 | -0.06 | -1.82 | 3.22 | 3.29 | 3.2 | 47239 |
| 1722527700 | 3.29 | 0.06 | 1.86 | 3.24 | 3.29 | 3.2 | 40633 |
| 1722441300 | 3.23 | -0.01 | -0.31 | 3.29 | 3.29 | 3.2 | 20619 |
| 1722354900 | 3.24 | 0 | 0.00 | 3.23 | 3.2599999 | 3.18 | 47982 |
| 1722268500 | 3.24 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.21 | 23225 |
| 1722009300 | 3.25 | -0.05 | -1.52 | 3.2799999 | 3.3 | 3.25 | 16941 |
| 1721922900 | 3.3 | -0.02 | -0.60 | 3.34 | 3.45 | 3.3 | 40224 |
| 1721836500 | 3.32 | -0.01 | -0.30 | 3.33 | 3.34 | 3.29 | 11967 |
| 1721750100 | 3.33 | 0.01 | 0.30 | 3.2599999 | 3.33 | 3.2599999 | 37043 |
| 1721663700 | 3.32 | 0.02 | 0.61 | 3.3 | 3.33 | 3.29 | 16721 |
| 1721404500 | 3.3 | -0.01 | -0.30 | 3.24 | 3.34 | 3.23 | 24117 |
| 1721318100 | 3.31 | 0.04 | 1.22 | 3.3 | 3.34 | 3.25 | 40994 |
| 1721231700 | 3.27 | -0.03 | -0.91 | 3.31 | 3.31 | 3.25 | 23175 |
| 1721145300 | 3.3 | -0.04 | -1.20 | 3.37 | 3.37 | 3.27 | 18638 |
| 1721058900 | 3.34 | -0.05 | -1.47 | 3.39 | 3.39 | 3.2799999 | 23196 |
| 1720799700 | 3.39 | -0.05 | -1.45 | 3.43 | 3.43 | 3.39 | 3025 |
| 1720713300 | 3.44 | 0.13 | 3.93 | 3.31 | 3.45 | 3.31 | 20925 |
| 1720626900 | 3.31 | -0.04 | -1.19 | 3.33 | 3.34 | 3.31 | 3200 |
| 1720540500 | 3.35 | 0.03 | 0.90 | 3.4 | 3.52 | 3.35 | 59263 |
| 1720454100 | 3.32 | -0.01 | -0.30 | 3.22 | 3.34 | 3.22 | 47127 |
| 1720194900 | 3.33 | 0.02 | 0.60 | 3.32 | 3.4 | 3.32 | 37634 |
| 1720108500 | 3.31 | -0.1 | -2.93 | 3.36 | 3.36 | 3.18 | 69860 |
| 1720022100 | 3.41 | -0.03 | -0.87 | 3.4 | 3.43 | 3.38 | 22001 |
| 1719935700 | 3.44 | 0 | 0.00 | 3.42 | 3.5 | 3.4 | 40164 |
| 1719849300 | 3.44 | -0.05 | -1.43 | 3.5 | 3.5 | 3.43 | 15238 |
| 1719590100 | 3.49 | 0 | 0.00 | 3.48 | 3.49 | 3.48 | 6046 |
| 1719503700 | 3.49 | 0.05 | 1.45 | 3.54 | 3.58 | 3.46 | 29270 |
| 1719417300 | 3.44 | -0.12 | -3.37 | 3.56 | 3.57 | 3.44 | 26700 |
| 1719330900 | 3.56 | 0.02 | 0.56 | 3.54 | 3.63 | 3.53 | 37703 |
| 1719244500 | 3.54 | 0.09 | 2.61 | 3.53 | 3.62 | 3.48 | 119578 |
| 1718985300 | 3.45 | 0 | 0.00 | 3.54 | 3.57 | 3.43 | 56539 |
| 1718898900 | 3.45 | -0.14 | -3.90 | 3.64 | 3.68 | 3.43 | 162641 |
| 1718812500 | 3.59 | 0.37 | 11.49 | 3.27 | 3.59 | 3.2599999 | 468894 |
| 1718726100 | 3.22 | 0.17 | 5.57 | 3.06 | 3.3 | 3.06 | 157532 |
| 1718639700 | 3.05 | 0.1 | 3.39 | 2.95 | 3.08 | 2.95 | 78722 |
| 1718380500 | 2.95 | -0.01 | -0.34 | 2.96 | 3 | 2.9 | 107170 |
| 1718294100 | 2.96 | -0.11 | -3.58 | 3.1 | 3.1 | 2.95 | 142604 |
| 1718207700 | 3.07 | -0.01 | -0.32 | 3.1 | 3.12 | 3.05 | 58450 |
| 1718121300 | 3.08 | 0 | 0.00 | 3.09 | 3.11 | 3.06 | 79725 |
| 1718034900 | 3.08 | -0.1 | -3.14 | 3.15 | 3.15 | 3.07 | 74559 |
| 1717775700 | 3.18 | 0.1 | 3.25 | 3.07 | 3.18 | 3.07 | 48768 |
| 1717689300 | 3.08 | -0.05 | -1.60 | 3.1 | 3.12 | 3.08 | 24001 |
| 1717602900 | 3.13 | -0.06 | -1.88 | 3.15 | 3.18 | 3.1 | 82172 |
| 1717516500 | 3.19 | -0.02 | -0.62 | 3.22 | 3.22 | 3.16 | 8930 |
| 1717430100 | 3.21 | 0.08 | 2.56 | 3.13 | 3.22 | 3.12 | 57026 |
| 1717170900 | 3.13 | 0.03 | 0.97 | 3.09 | 3.2 | 3.06 | 98842 |
| 1717084500 | 3.1 | -0.06 | -1.90 | 3.15 | 3.15 | 3.0299999 | 53402 |
| 1716998100 | 3.16 | -0.04 | -1.25 | 3.15 | 3.17 | 3.14 | 12359 |
| 1716911700 | 3.2 | -0.05 | -1.54 | 3.21 | 3.23 | 3.19 | 28050 |
| 1716825300 | 3.25 | 0.03 | 0.93 | 3.18 | 3.25 | 3.12 | 20538 |
| 1716566100 | 3.22 | -0.01 | -0.31 | 3.22 | 3.23 | 3.17 | 10000 |
| 1716479700 | 3.23 | 0.03 | 0.94 | 3.22 | 3.25 | 3.2 | 6450 |
| 1716393300 | 3.2 | -0.01 | -0.31 | 3.18 | 3.23 | 3.18 | 74223 |
| 1716306900 | 3.21 | -0.06 | -1.83 | 3.21 | 3.24 | 3.18 | 17130 |
| 1716220500 | 3.27 | 0.04 | 1.24 | 3.2 | 3.27 | 3.2 | 6761 |
| 1715961300 | 3.23 | 0.01 | 0.31 | 3.2 | 3.24 | 3.19 | 9530 |
| 1715874900 | 3.22 | 0 | 0.00 | 3.25 | 3.25 | 3.17 | 14301 |
| 1715788500 | 3.22 | -0.02 | -0.62 | 3.23 | 3.2799999 | 3.18 | 41489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
