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 | -0.3 | -9.67741935484 | 3.1 | 3.1 | 2.74 | 8650 | 2.8683237 | DE |
| 4 | -0.52 | -15.6626506024 | 3.32 | 3.4 | 2.74 | 5319 | 3.04689295 | DE |
| 12 | -1.14 | -28.9340101523 | 3.94 | 4.02 | 2.74 | 5976 | 3.52394633 | DE |
| 26 | -1.02 | -26.7015706806 | 3.82 | 4.06 | 2.74 | 4094 | 3.63417499 | DE |
| 52 | -1.32 | -32.0388349515 | 4.12 | 4.16 | 2.74 | 3383 | 3.78088133 | DE |
| 156 | -2 | -41.6666666667 | 4.8 | 4.85 | 2.74 | 2981 | 4.05614092 | DE |
| 260 | -1.46 | -34.2723004695 | 4.26 | 5.25 | 1.96 | 3972 | 3.97667549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.8 | 2.7599999 | 1000 |
| 1732294500 | 2.7599999 | -0.06 | -2.13 | 2.8 | 2.8 | 2.7599999 | 2500 |
| 1732208100 | 2.82 | 0.02 | 0.71 | 2.7799999 | 2.88 | 2.74 | 9250 |
| 1732121700 | 2.8 | -0.16 | -5.41 | 2.96 | 3.04 | 2.8 | 15750 |
| 1732035300 | 2.96 | -0.04 | -1.33 | 3 | 3.06 | 2.96 | 7000 |
| 1731948900 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 8750 |
| 1731689700 | 3.1 | 0.06 | 1.97 | 3.1 | 3.1 | 3.1 | 1500 |
| 1731603300 | 3.04 | -0.06 | -1.94 | 3.04 | 3.04 | 3.04 | 1250 |
| 1731516900 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731430500 | 3.1 | -0.02 | -0.64 | 3.12 | 3.12 | 3.06 | 2500 |
| 1731344100 | 3.12 | -0.06 | -1.89 | 3.24 | 3.24 | 3.02 | 5750 |
| 1731084900 | 3.18 | -0.02 | -0.63 | 3.12 | 3.18 | 3.12 | 1250 |
| 1730998500 | 3.2 | 0.06 | 1.91 | 3.2 | 3.22 | 3.2 | 1500 |
| 1730912100 | 3.14 | 0 | 0.00 | 3.2 | 3.2 | 3.08 | 6000 |
| 1730825700 | 3.14 | -0.12 | -3.68 | 3.2599999 | 3.2599999 | 3.14 | 13750 |
| 1730739300 | 3.2599999 | -0.06 | -1.81 | 3.36 | 3.36 | 3.2599999 | 9500 |
| 1730480100 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730393700 | 3.32 | 0 | 0.00 | 3.36 | 3.4 | 3.32 | 1750 |
| 1730307300 | 3.32 | -0.06 | -1.78 | 3.32 | 3.32 | 3.3 | 2250 |
| 1730220900 | 3.38 | 0.02 | 0.60 | 3.36 | 3.38 | 3.36 | 1250 |
| 1730134500 | 3.36 | -0.02 | -0.59 | 3.32 | 3.36 | 3.2799999 | 4250 |
| 1729871700 | 3.38 | -0.12 | -3.43 | 3.48 | 3.5 | 3.34 | 9000 |
| 1729785300 | 3.5 | -0.02 | -0.57 | 3.56 | 3.58 | 3.44 | 31000 |
| 1729698900 | 3.52 | -0.12 | -3.30 | 3.64 | 3.64 | 3.48 | 9250 |
| 1729612500 | 3.64 | -0.06 | -1.62 | 3.66 | 3.7 | 3.5 | 35750 |
| 1729526100 | 3.7 | -0.04 | -1.07 | 3.74 | 3.78 | 3.66 | 9250 |
| 1729266900 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1729180500 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1729094100 | 3.74 | -0.04 | -1.06 | 3.74 | 3.74 | 3.74 | 250 |
| 1729007700 | 3.78 | 0.02 | 0.53 | 3.76 | 3.78 | 3.76 | 1250 |
| 1728921300 | 3.76 | -0.02 | -0.53 | 3.74 | 3.76 | 3.64 | 3500 |
| 1728662100 | 3.78 | -0.02 | -0.53 | 3.8 | 3.8 | 3.78 | 1250 |
| 1728575700 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 750 |
| 1728489300 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 500 |
| 1728402900 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1000 |
| 1728316500 | 3.8 | 0.04 | 1.06 | 3.78 | 3.8 | 3.78 | 3500 |
| 1728057300 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 750 |
| 1727970900 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 500 |
| 1727884500 | 3.76 | 0 | 0.00 | 3.72 | 3.76 | 3.7 | 5250 |
| 1727798100 | 3.76 | -0.04 | -1.05 | 3.78 | 3.78 | 3.74 | 7250 |
| 1727711700 | 3.8 | -0.14 | -3.55 | 3.88 | 3.94 | 3.8 | 4000 |
| 1727452500 | 3.94 | 0.04 | 1.03 | 3.9 | 3.94 | 3.9 | 5000 |
| 1727366100 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.82 | 1750 |
| 1727279700 | 3.9 | -0.04 | -1.02 | 3.9 | 3.9 | 3.9 | 1500 |
| 1727193300 | 3.94 | 0.1 | 2.60 | 3.9 | 3.94 | 3.9 | 2250 |
| 1727106900 | 3.84 | 0.14 | 3.78 | 3.74 | 3.9 | 3.74 | 11500 |
| 1726847700 | 3.7 | -0.04 | -1.07 | 3.74 | 3.74 | 3.7 | 3250 |
| 1726761300 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.7 | 8250 |
| 1726674900 | 3.74 | -0.06 | -1.58 | 3.8 | 3.8 | 3.74 | 4000 |
| 1726588500 | 3.8 | 0.04 | 1.06 | 3.8 | 3.8 | 3.8 | 250 |
| 1726502100 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1726242900 | 3.76 | -0.04 | -1.05 | 3.74 | 3.8 | 3.74 | 5000 |
| 1726156500 | 3.8 | -0.02 | -0.52 | 3.8 | 3.8 | 3.8 | 1000 |
| 1726070100 | 3.82 | -0.1 | -2.55 | 3.92 | 3.92 | 3.82 | 9750 |
| 1725983700 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1725897300 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 500 |
| 1725638100 | 3.92 | -0.1 | -2.49 | 3.94 | 3.94 | 3.92 | 1750 |
| 1725551700 | 4.0199999 | 0.06 | 1.52 | 4 | 4.0199999 | 3.94 | 2250 |
| 1725465300 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1725378900 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 250 |
| 1725292500 | 3.96 | 0 | 0.00 | 3.94 | 4.0199999 | 3.94 | 38750 |
| 1725033300 | 3.96 | 0.06 | 1.54 | 3.88 | 3.96 | 3.86 | 4250 |
| 1724946900 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 1000 |
| 1724860500 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1724774100 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 250 |
| 1724687700 | 3.92 | -0.02 | -0.51 | 3.9 | 3.92 | 3.86 | 6750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
