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 | 0.04 | 0.84388185654 | 4.74 | 4.86 | 4.66 | 1630 | 4.71600393 | DE |
| 4 | -0.06 | -1.23966942149 | 4.84 | 4.92 | 4.64 | 4446 | 4.74767439 | DE |
| 12 | -0.02 | -0.416666666667 | 4.8 | 5.4 | 4.64 | 3227 | 4.87631114 | DE |
| 26 | 0.38 | 8.63636363636 | 4.4 | 5.4 | 4.18 | 7529 | 4.50768878 | DE |
| 52 | -0.62 | -11.4814814815 | 5.4 | 5.8 | 4.18 | 5891 | 4.58652709 | DE |
| 156 | -2.26 | -32.1022727273 | 7.04 | 7.04 | 4.18 | 4967 | 5.50871398 | DE |
| 260 | -1.32 | -21.6393442623 | 6.1 | 7.65 | 4.18 | 7798 | 5.66165945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721058900 | 4.78 | 0.08 | 1.70 | 4.76 | 4.8 | 4.76 | 1200 |
| 1720799700 | 4.7 | 0 | 0.00 | 4.7 | 4.72 | 4.7 | 2103 |
| 1720713300 | 4.7 | 0.02 | 0.43 | 4.76 | 4.78 | 4.7 | 2585 |
| 1720626900 | 4.68 | -0.1 | -2.09 | 4.86 | 4.86 | 4.66 | 864 |
| 1720540500 | 4.78 | 0.1 | 2.14 | 4.76 | 4.78 | 4.76 | 1996 |
| 1720454100 | 4.68 | 0.02 | 0.43 | 4.74 | 4.74 | 4.68 | 600 |
| 1720194900 | 4.66 | -0.08 | -1.69 | 4.74 | 4.74 | 4.64 | 998 |
| 1720108500 | 4.74 | -0.04 | -0.84 | 4.78 | 4.78 | 4.74 | 44223 |
| 1720022100 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719935700 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719849300 | 4.78 | -0.08 | -1.65 | 4.86 | 4.9 | 4.76 | 2129 |
| 1719590100 | 4.86 | 0.02 | 0.41 | 4.86 | 4.86 | 4.86 | 700 |
| 1719503700 | 4.84 | 0.04 | 0.83 | 4.84 | 4.84 | 4.84 | 1450 |
| 1719417300 | 4.8 | -0.1 | -2.04 | 4.86 | 4.86 | 4.8 | 250 |
| 1719330900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719244500 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718985300 | 4.9 | 0.08 | 1.66 | 4.9 | 4.92 | 4.9 | 1500 |
| 1718898900 | 4.82 | 0.02 | 0.42 | 4.86 | 4.86 | 4.82 | 651 |
| 1718812500 | 4.8 | -0.1 | -2.04 | 4.84 | 4.84 | 4.8 | 2197 |
| 1718726100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718639700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1718380500 | 4.9 | -0.06 | -1.21 | 4.9 | 4.9 | 4.9 | 400 |
| 1718294100 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1718207700 | 4.96 | 0.08 | 1.64 | 4.96 | 4.96 | 4.92 | 3002 |
| 1718121300 | 4.88 | -0.12 | -2.40 | 4.9 | 4.9 | 4.88 | 1743 |
| 1718034900 | 5 | 0.06 | 1.21 | 5 | 5.05 | 5 | 965 |
| 1717775700 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1717689300 | 4.94 | 0.04 | 0.82 | 4.9 | 4.96 | 4.9 | 1645 |
| 1717602900 | 4.9 | -0.04 | -0.81 | 4.9 | 4.9 | 4.9 | 700 |
| 1717516500 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 200 |
| 1717430100 | 4.94 | 0.04 | 0.82 | 4.96 | 5 | 4.92 | 2983 |
| 1717170900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1717084500 | 4.9 | -0.1 | -2.00 | 5.1 | 5.1 | 4.88 | 2750 |
| 1716998100 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 13055 |
| 1716911700 | 4.96 | 0.06 | 1.22 | 4.96 | 5.2 | 4.96 | 3050 |
| 1716825300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1716566100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 300 |
| 1716479700 | 4.9 | 0.02 | 0.41 | 4.78 | 4.94 | 4.78 | 4878 |
| 1716393300 | 4.88 | -0.02 | -0.41 | 4.88 | 4.88 | 4.88 | 2640 |
| 1716306900 | 4.9 | 0 | 0.00 | 4.98 | 4.98 | 4.9 | 1300 |
| 1716220500 | 4.9 | 0.12 | 2.51 | 4.88 | 4.98 | 4.88 | 1700 |
| 1715961300 | 4.78 | -0.16 | -3.24 | 4.94 | 4.94 | 4.78 | 1977 |
| 1715874900 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 1757 |
| 1715788500 | 4.94 | -0.02 | -0.40 | 5.1 | 5.1 | 4.86 | 4680 |
| 1715702100 | 4.96 | -0.09 | -1.78 | 5.1 | 5.1 | 4.96 | 4606 |
| 1715615700 | 5.05 | -0.1 | -1.94 | 5.05 | 5.05 | 4.84 | 3600 |
| 1715356500 | 5.15 | 0.1 | 1.98 | 5.15 | 5.15 | 5.1 | 2112 |
| 1715270100 | 5.05 | -0.1 | -1.94 | 5.05 | 5.15 | 5.05 | 1299 |
| 1715183700 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 1000 |
| 1715097300 | 5.1 | -0.1 | -1.92 | 5.3 | 5.4 | 4.82 | 6191 |
| 1715010900 | 5.2 | 0.2 | 4.00 | 5.05 | 5.25 | 5.05 | 3196 |
| 1714751700 | 5 | 0.08 | 1.63 | 4.92 | 5 | 4.92 | 2700 |
| 1714665300 | 4.92 | 0.04 | 0.82 | 4.8 | 4.92 | 4.78 | 800 |
| 1714492500 | 4.88 | -0.02 | -0.41 | 4.98 | 5 | 4.88 | 4302 |
| 1714406100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1714146900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1714060500 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713974100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1713887700 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.9 | 1675 |
| 1713801300 | 4.88 | -0.02 | -0.41 | 4.8 | 5 | 4.8 | 1750 |
| 1713542100 | 4.9 | -0.06 | -1.21 | 4.9 | 4.9 | 4.9 | 1000 |
| 1713455700 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713369300 | 4.96 | 0.08 | 1.64 | 4.96 | 4.96 | 4.96 | 28 |
| 1713282900 | 4.88 | 0.1 | 2.09 | 4.72 | 4.88 | 4.72 | 3230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
