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 | 0.89485458613 | 4.47 | 4.55 | 4.39 | 1472 | 4.49253498 | DE |
| 4 | 0.15 | 3.44036697248 | 4.36 | 4.72 | 4.35 | 2854 | 4.56325083 | DE |
| 12 | 0.04 | 0.89485458613 | 4.47 | 4.72 | 4.27 | 4369 | 4.52471557 | DE |
| 26 | -0.14 | -3.01075268817 | 4.65 | 4.8 | 4.07 | 6294 | 4.51855637 | DE |
| 52 | -0.34 | -7.01030927835 | 4.85 | 5.68 | 4.07 | 5452 | 4.7576376 | DE |
| 156 | 0.31 | 7.38095238095 | 4.2 | 6.16 | 4.05 | 8809 | 4.66354844 | DE |
| 260 | 1.39 | 44.5512820513 | 3.12 | 6.16 | 1.96 | 13995 | 3.57948396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 4.51 | 0.01 | 0.22 | 4.45 | 4.51 | 4.44 | 3048 |
| 1737651300 | 4.5 | 0.04 | 0.90 | 4.47 | 4.55 | 4.43 | 1900 |
| 1737564900 | 4.46 | -0.01 | -0.22 | 4.39 | 4.46 | 4.39 | 1304 |
| 1737478500 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 254 |
| 1737392100 | 4.47 | 0.01 | 0.22 | 4.47 | 4.47 | 4.46 | 855 |
| 1737132900 | 4.46 | 0.07 | 1.59 | 4.43 | 4.47 | 4.37 | 2882 |
| 1737046500 | 4.39 | -0.07 | -1.57 | 4.49 | 4.49 | 4.39 | 758 |
| 1736960100 | 4.46 | 0.06 | 1.36 | 4.4 | 4.48 | 4.4 | 276 |
| 1736873700 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1736787300 | 4.4 | -0.04 | -0.90 | 4.4 | 4.4 | 4.4 | 649 |
| 1736528100 | 4.44 | 0.04 | 0.91 | 4.49 | 4.49 | 4.44 | 1125 |
| 1736441700 | 4.4 | -0.09 | -2.00 | 4.5 | 4.5 | 4.39 | 2003 |
| 1736355300 | 4.49 | -0.01 | -0.22 | 4.53 | 4.55 | 4.4 | 1743 |
| 1736268900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736182500 | 4.5 | -0.08 | -1.75 | 4.49 | 4.51 | 4.48 | 4470 |
| 1735923300 | 4.58 | 0.08 | 1.78 | 4.5 | 4.58 | 4.5 | 426 |
| 1735836900 | 4.5 | -0.16 | -3.43 | 4.67 | 4.72 | 4.4 | 2285 |
| 1735577700 | 4.66 | 0.24 | 5.43 | 4.36 | 4.66 | 4.35 | 21678 |
| 1735318500 | 4.42 | 0.07 | 1.61 | 4.44 | 4.44 | 4.42 | 70 |
| 1734972900 | 4.35 | 0.08 | 1.87 | 4.35 | 4.35 | 4.35 | 160 |
| 1734713700 | 4.2699999 | -0.09 | -2.06 | 4.43 | 4.43 | 4.2699999 | 1030 |
| 1734627300 | 4.36 | 0 | 0.00 | 4.44 | 4.44 | 4.36 | 2294 |
| 1734540900 | 4.36 | -0.04 | -0.91 | 4.47 | 4.47 | 4.36 | 2590 |
| 1734454500 | 4.4 | 0.02 | 0.46 | 4.44 | 4.47 | 4.4 | 3890 |
| 1734368100 | 4.38 | -0.09 | -2.01 | 4.4 | 4.4 | 4.37 | 1300 |
| 1734108900 | 4.47 | 0.07 | 1.59 | 4.48 | 4.48 | 4.3 | 1140 |
| 1734022500 | 4.4 | -0.06 | -1.35 | 4.54 | 4.54 | 4.36 | 1845 |
| 1733936100 | 4.46 | 0.09 | 2.06 | 4.46 | 4.46 | 4.46 | 25 |
| 1733849700 | 4.37 | 0.02 | 0.46 | 4.44 | 4.44 | 4.37 | 130 |
| 1733763300 | 4.35 | -0.09 | -2.03 | 4.5199999 | 4.5199999 | 4.35 | 1120 |
| 1733504100 | 4.44 | -0.03 | -0.67 | 4.53 | 4.53 | 4.44 | 1530 |
| 1733417700 | 4.47 | 0.07 | 1.59 | 4.48 | 4.49 | 4.47 | 1030 |
| 1733331300 | 4.4 | -0.09 | -2.00 | 4.49 | 4.49 | 4.4 | 119 |
| 1733244900 | 4.49 | 0.09 | 2.05 | 4.45 | 4.49 | 4.45 | 390 |
| 1733158500 | 4.4 | 0 | 0.00 | 4.41 | 4.41 | 4.35 | 4703 |
| 1732899300 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 3286 |
| 1732812900 | 4.42 | 0.08 | 1.84 | 4.42 | 4.42 | 4.42 | 1714 |
| 1732726500 | 4.34 | -0.07 | -1.59 | 4.34 | 4.34 | 4.34 | 14 |
| 1732640100 | 4.41 | 0.11 | 2.56 | 4.3 | 4.41 | 4.3 | 5815 |
| 1732553700 | 4.3 | -0.1 | -2.27 | 4.33 | 4.33 | 4.3 | 1250 |
| 1732294500 | 4.4 | -0.01 | -0.23 | 4.4 | 4.41 | 4.4 | 2644 |
| 1732208100 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 356 |
| 1732121700 | 4.41 | 0.03 | 0.68 | 4.4 | 4.6 | 4.4 | 6689 |
| 1732035300 | 4.38 | -0.1 | -2.23 | 4.38 | 4.38 | 4.38 | 300 |
| 1731948900 | 4.48 | -0.04 | -0.88 | 4.48 | 4.48 | 4.48 | 300 |
| 1731689700 | 4.5199999 | -0.03 | -0.66 | 4.57 | 4.58 | 4.43 | 7148 |
| 1731603300 | 4.55 | 0.16 | 3.64 | 4.43 | 4.55 | 4.36 | 3992 |
| 1731516900 | 4.39 | -0.08 | -1.79 | 4.55 | 4.55 | 4.38 | 5470 |
| 1731430500 | 4.47 | 0.09 | 2.05 | 4.39 | 4.47 | 4.39 | 663 |
| 1731344100 | 4.38 | -0.06 | -1.35 | 4.38 | 4.44 | 4.37 | 3620 |
| 1731084900 | 4.44 | -0.1 | -2.20 | 4.53 | 4.54 | 4.44 | 1551 |
| 1730998500 | 4.54 | 0.09 | 2.02 | 4.54 | 4.54 | 4.54 | 131 |
| 1730912100 | 4.45 | -0.24 | -5.12 | 4.44 | 4.5199999 | 4.36 | 8376 |
| 1730825700 | 4.69 | 0.22 | 4.92 | 4.48 | 4.69 | 4.48 | 54650 |
| 1730739300 | 4.47 | 0.07 | 1.59 | 4.47 | 4.69 | 4.4 | 54580 |
| 1730480100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730393700 | 4.4 | -0.05 | -1.12 | 4.4 | 4.4 | 4.4 | 179 |
| 1730307300 | 4.45 | 0.01 | 0.23 | 4.4 | 4.48 | 4.4 | 191 |
| 1730220900 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730134500 | 4.44 | -0.04 | -0.89 | 4.44 | 4.44 | 4.44 | 175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
