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 | 0 | 4.92 | 4.94 | 4.88 | 2000 | 4.9205 | DE |
| 4 | 0.54 | 12.3287671233 | 4.38 | 4.98 | 4.38 | 11649 | 4.88846162 | DE |
| 12 | 0.54 | 12.3287671233 | 4.38 | 4.98 | 4.3 | 11012 | 4.58568374 | DE |
| 26 | 0.18 | 3.79746835443 | 4.74 | 4.98 | 4.14 | 6738 | 4.54644305 | DE |
| 52 | 0.36 | 7.89473684211 | 4.56 | 5.4 | 4.14 | 7488 | 4.51836223 | DE |
| 156 | -1.28 | -20.6451612903 | 6.2 | 6.42 | 4.14 | 4532 | 4.94673052 | DE |
| 260 | -1.48 | -23.125 | 6.4 | 7.65 | 4.14 | 7381 | 5.5425098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 4.94 | 0.02 | 0.41 | 4.94 | 4.94 | 4.94 | 100 |
| 1735836900 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1735577700 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.88 | 3900 |
| 1735318500 | 4.9 | 0.02 | 0.41 | 4.9 | 4.98 | 4.9 | 3618 |
| 1734972900 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.88 | 3433 |
| 1734713700 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.88 | 1942 |
| 1734627300 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.84 | 15604 |
| 1734540900 | 4.9 | -0.04 | -0.81 | 4.96 | 4.96 | 4.76 | 57833 |
| 1734454500 | 4.94 | 0.48 | 10.76 | 4.46 | 4.98 | 4.46 | 56562 |
| 1734368100 | 4.46 | -0.02 | -0.45 | 4.38 | 4.46 | 4.38 | 2666 |
| 1734108900 | 4.48 | 0.02 | 0.45 | 4.4 | 4.48 | 4.4 | 2780 |
| 1734022500 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1733936100 | 4.46 | 0.02 | 0.45 | 4.46 | 4.46 | 4.46 | 500 |
| 1733849700 | 4.44 | 0 | 0.00 | 4.44 | 4.48 | 4.44 | 1700 |
| 1733763300 | 4.44 | 0 | 0.00 | 4.38 | 4.44 | 4.38 | 801 |
| 1733504100 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 100950 |
| 1733417700 | 4.44 | 0 | 0.00 | 4.5 | 4.5 | 4.36 | 7375 |
| 1733331300 | 4.44 | -0.04 | -0.89 | 4.4 | 4.48 | 4.38 | 3305 |
| 1733244900 | 4.48 | 0.06 | 1.36 | 4.48 | 4.48 | 4.48 | 691 |
| 1733158500 | 4.42 | -0.08 | -1.78 | 4.42 | 4.42 | 4.42 | 178 |
| 1732899300 | 4.5 | 0.06 | 1.35 | 4.5 | 4.5 | 4.5 | 1000 |
| 1732812900 | 4.44 | -0.02 | -0.45 | 4.5 | 4.5 | 4.44 | 1050 |
| 1732726500 | 4.46 | 0 | 0.00 | 4.54 | 4.54 | 4.46 | 3953 |
| 1732640100 | 4.46 | -0.08 | -1.76 | 4.44 | 4.58 | 4.4 | 2950 |
| 1732553700 | 4.54 | 0.08 | 1.79 | 4.48 | 4.54 | 4.48 | 8039 |
| 1732294500 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1732208100 | 4.46 | -0.02 | -0.45 | 4.4 | 4.46 | 4.34 | 5643 |
| 1732121700 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.32 | 5419 |
| 1732035300 | 4.5 | 0.12 | 2.74 | 4.38 | 4.5 | 4.38 | 105993 |
| 1731948900 | 4.38 | 0.06 | 1.39 | 4.32 | 4.38 | 4.3 | 1935 |
| 1731689700 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1731603300 | 4.32 | -0.06 | -1.37 | 4.3 | 4.42 | 4.3 | 1998 |
| 1731516900 | 4.38 | 0.04 | 0.92 | 4.34 | 4.38 | 4.3 | 218 |
| 1731430500 | 4.34 | -0.06 | -1.36 | 4.36 | 4.38 | 4.34 | 751 |
| 1731344100 | 4.4 | 0 | 0.00 | 4.48 | 4.48 | 4.36 | 10055 |
| 1731084900 | 4.4 | -0.08 | -1.79 | 4.44 | 4.5 | 4.38 | 7006 |
| 1730998500 | 4.48 | 0.06 | 1.36 | 4.42 | 4.58 | 4.42 | 7280 |
| 1730912100 | 4.42 | 0 | 0.00 | 4.5 | 4.5 | 4.42 | 1000 |
| 1730825700 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.4 | 2100 |
| 1730739300 | 4.42 | -0.02 | -0.45 | 4.4 | 4.42 | 4.36 | 4256 |
| 1730480100 | 4.44 | -0.02 | -0.45 | 4.4 | 4.46 | 4.4 | 3494 |
| 1730393700 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730307300 | 4.46 | 0.06 | 1.36 | 4.42 | 4.46 | 4.38 | 4900 |
| 1730220900 | 4.4 | -0.08 | -1.79 | 4.5 | 4.5 | 4.4 | 3875 |
| 1730134500 | 4.48 | 0.04 | 0.90 | 4.44 | 4.5 | 4.44 | 6240 |
| 1729871700 | 4.44 | -0.04 | -0.89 | 4.54 | 4.54 | 4.42 | 4100 |
| 1729785300 | 4.48 | -0.02 | -0.44 | 4.44 | 4.48 | 4.34 | 8890 |
| 1729698900 | 4.5 | 0.02 | 0.45 | 4.48 | 4.5 | 4.44 | 4630 |
| 1729612500 | 4.48 | -0.08 | -1.75 | 4.5 | 4.5199999 | 4.4 | 9009 |
| 1729526100 | 4.5599999 | 0.04 | 0.88 | 4.5 | 4.5599999 | 4.42 | 7761 |
| 1729266900 | 4.5199999 | 0.08 | 1.80 | 4.44 | 4.5199999 | 4.42 | 4714 |
| 1729180500 | 4.44 | -0.12 | -2.63 | 4.44 | 4.54 | 4.4 | 30907 |
| 1729094100 | 4.5599999 | -0.08 | -1.72 | 4.5599999 | 4.6 | 4.44 | 7601 |
| 1729007700 | 4.64 | 0.16 | 3.57 | 4.5 | 4.7 | 4.5 | 8536 |
| 1728921300 | 4.48 | 0.1 | 2.28 | 4.38 | 4.68 | 4.38 | 11382 |
| 1728662100 | 4.38 | 0.08 | 1.86 | 4.28 | 4.4 | 4.28 | 9730 |
| 1728575700 | 4.3 | -0.04 | -0.92 | 4.3 | 4.3 | 4.3 | 954 |
| 1728489300 | 4.34 | 0 | 0.00 | 4.3 | 4.36 | 4.26 | 861 |
| 1728402900 | 4.34 | 0.08 | 1.88 | 4.32 | 4.34 | 4.32 | 1066 |
| 1728316500 | 4.26 | -0.04 | -0.93 | 4.22 | 4.26 | 4.22 | 211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
