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 | -0.05 | -1.17647058824 | 4.25 | 4.41 | 4.13 | 4000 | 4.26785389 | DE |
| 4 | 0.18 | 4.4776119403 | 4.02 | 4.41 | 3.88 | 10030 | 4.11105328 | DE |
| 12 | 0.46 | 12.2994652406 | 3.74 | 4.41 | 3.22 | 14147 | 3.74216256 | DE |
| 26 | -0.55 | -11.5789473684 | 4.75 | 4.89 | 3.22 | 14137 | 4.09734949 | DE |
| 52 | -2.24 | -34.7826086957 | 6.44 | 6.5 | 3.22 | 12524 | 4.65046452 | DE |
| 156 | -5.6 | -57.1428571429 | 9.8 | 10 | 3.22 | 11330 | 5.30081077 | DE |
| 260 | -5.6 | -57.1428571429 | 9.8 | 10 | 3.22 | 11330 | 5.30081077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 4.18 | -0.1 | -2.34 | 4.2699999 | 4.2699999 | 4.13 | 12360 |
| 1736441700 | 4.28 | 0.03 | 0.71 | 4.34 | 4.41 | 4.28 | 7142 |
| 1736355300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1409 |
| 1736268900 | 4.25 | 0.04 | 0.95 | 4.21 | 4.25 | 4.15 | 6618 |
| 1736182500 | 4.21 | -0.14 | -3.22 | 4.25 | 4.25 | 4.18 | 2430 |
| 1735923300 | 4.35 | 0.1 | 2.35 | 4.25 | 4.35 | 4.19 | 2400 |
| 1735836900 | 4.25 | 0.05 | 1.19 | 4.24 | 4.25 | 4.07 | 6892 |
| 1735577700 | 4.2 | 0.07 | 1.69 | 4.03 | 4.29 | 4.03 | 11195 |
| 1735318500 | 4.13 | 0.05 | 1.23 | 4.13 | 4.13 | 4.13 | 1170 |
| 1734972900 | 4.08 | 0.03 | 0.74 | 4.12 | 4.12 | 3.88 | 20603 |
| 1734713700 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 250 |
| 1734627300 | 4.05 | -0.03 | -0.74 | 4.05 | 4.05 | 4.05 | 2480 |
| 1734540900 | 4.08 | -0.02 | -0.49 | 4.05 | 4.09 | 4.04 | 7910 |
| 1734454500 | 4.1 | 0.05 | 1.23 | 4.13 | 4.15 | 4.01 | 32590 |
| 1734368100 | 4.05 | 0.05 | 1.25 | 4.1 | 4.19 | 3.89 | 31197 |
| 1734108900 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.89 | 16158 |
| 1734022500 | 4.0199999 | 0.17 | 4.42 | 3.85 | 4.2 | 3.79 | 55990 |
| 1733936100 | 3.85 | 0.57 | 17.38 | 3.27 | 3.85 | 3.27 | 52201 |
| 1733849700 | 3.2799999 | -0.12 | -3.53 | 3.4 | 3.4 | 3.22 | 24118 |
| 1733763300 | 3.4 | 0 | 0.00 | 3.41 | 3.41 | 3.4 | 10500 |
| 1733504100 | 3.4 | -0.08 | -2.30 | 3.4 | 3.4 | 3.35 | 11258 |
| 1733417700 | 3.48 | 0.02 | 0.58 | 3.35 | 3.49 | 3.35 | 2580 |
| 1733331300 | 3.46 | -0.11 | -3.08 | 3.49 | 3.51 | 3.46 | 6415 |
| 1733244900 | 3.57 | 0.09 | 2.59 | 3.62 | 3.69 | 3.45 | 6525 |
| 1733158500 | 3.48 | 0.06 | 1.75 | 3.42 | 3.57 | 3.42 | 13558 |
| 1732899300 | 3.42 | 0.04 | 1.18 | 3.42 | 3.42 | 3.42 | 10 |
| 1732812900 | 3.38 | -0.12 | -3.43 | 3.37 | 3.44 | 3.37 | 20289 |
| 1732726500 | 3.5 | -0.04 | -1.13 | 3.54 | 3.54 | 3.35 | 8042 |
| 1732640100 | 3.54 | -0.09 | -2.48 | 3.62 | 3.62 | 3.5 | 11109 |
| 1732553700 | 3.63 | -0.1 | -2.68 | 3.83 | 3.83 | 3.63 | 3318 |
| 1732294500 | 3.73 | 0.13 | 3.61 | 3.51 | 3.75 | 3.5 | 5182 |
| 1732208100 | 3.6 | -0.09 | -2.44 | 3.62 | 3.83 | 3.57 | 9089 |
| 1732121700 | 3.69 | -0.08 | -2.12 | 3.8 | 3.83 | 3.62 | 12468 |
| 1732035300 | 3.77 | -0.01 | -0.26 | 3.84 | 3.84 | 3.72 | 10590 |
| 1731948900 | 3.78 | -0.12 | -3.08 | 3.83 | 3.84 | 3.7 | 13254 |
| 1731689700 | 3.9 | 0.02 | 0.52 | 3.89 | 3.9 | 3.82 | 6060 |
| 1731603300 | 3.88 | 0.03 | 0.78 | 3.9 | 3.9 | 3.74 | 8882 |
| 1731516900 | 3.85 | -0.03 | -0.77 | 3.9 | 3.9 | 3.85 | 2070 |
| 1731430500 | 3.88 | -0.07 | -1.77 | 3.89 | 3.89 | 3.77 | 1630 |
| 1731344100 | 3.95 | 0.01 | 0.25 | 3.97 | 3.98 | 3.95 | 4800 |
| 1731084900 | 3.94 | -0.01 | -0.25 | 3.96 | 3.96 | 3.94 | 2863 |
| 1730998500 | 3.95 | 0.29 | 7.92 | 3.7 | 3.98 | 3.69 | 61432 |
| 1730912100 | 3.66 | 0.18 | 5.17 | 3.38 | 3.74 | 3.35 | 43380 |
| 1730825700 | 3.48 | 0.14 | 4.19 | 3.34 | 3.56 | 3.24 | 46310 |
| 1730739300 | 3.34 | -0.03 | -0.89 | 3.25 | 3.4 | 3.25 | 6667 |
| 1730480100 | 3.37 | 0.02 | 0.60 | 3.36 | 3.37 | 3.3 | 3390 |
| 1730393700 | 3.35 | -0.05 | -1.47 | 3.37 | 3.4 | 3.3 | 13067 |
| 1730307300 | 3.4 | -0.03 | -0.87 | 3.44 | 3.45 | 3.38 | 34944 |
| 1730220900 | 3.43 | -0.01 | -0.29 | 3.53 | 3.53 | 3.35 | 11967 |
| 1730134500 | 3.44 | -0.1 | -2.82 | 3.51 | 3.51 | 3.34 | 15006 |
| 1729871700 | 3.54 | -0.06 | -1.67 | 3.62 | 3.62 | 3.52 | 7676 |
| 1729785300 | 3.6 | -0.14 | -3.74 | 3.61 | 3.66 | 3.41 | 35253 |
| 1729698900 | 3.74 | 0.06 | 1.63 | 3.69 | 3.74 | 3.69 | 4250 |
| 1729612500 | 3.68 | 0 | 0.00 | 3.69 | 3.7 | 3.62 | 5270 |
| 1729526100 | 3.68 | 0.02 | 0.55 | 3.7 | 3.74 | 3.61 | 5558 |
| 1729266900 | 3.66 | -0.11 | -2.92 | 3.74 | 3.76 | 3.66 | 30643 |
| 1729180500 | 3.77 | -0.11 | -2.84 | 3.85 | 3.85 | 3.74 | 11536 |
| 1729094100 | 3.88 | -0.05 | -1.27 | 3.93 | 3.96 | 3.88 | 10624 |
| 1729007700 | 3.93 | -0.03 | -0.76 | 4 | 4 | 3.93 | 5844 |
| 1728921300 | 3.96 | -0.05 | -1.25 | 3.99 | 4 | 3.96 | 5905 |
| 1728662100 | 4.01 | -0.09 | -2.20 | 4.14 | 4.14 | 3.99 | 25240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
