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 | 0.049 | 1.12903225806 | 4.34 | 4.397 | 4.268 | 9138704 | 4.35073203 | DE |
| 4 | 0.188 | 4.47512497025 | 4.201 | 4.397 | 4.198 | 7702099 | 4.3194736 | DE |
| 12 | -0.091 | -2.03125 | 4.48 | 4.548 | 4.162 | 7009397 | 4.33858416 | DE |
| 26 | 0.092 | 2.14102862462 | 4.297 | 4.634 | 4.162 | 6262207 | 4.39892509 | DE |
| 52 | -0.451 | -9.31818181818 | 4.84 | 4.849 | 4.113 | 7295974 | 4.38141568 | DE |
| 156 | -0.717 | -14.0423031727 | 5.106 | 5.61 | 3.956 | 6386342 | 4.65470461 | DE |
| 260 | -0.472 | -9.70993622711 | 4.861 | 5.61 | 3.181 | 7449981 | 4.59347466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737046500 | 4.38 | -0 | -0.05 | 4.372 | 4.388 | 4.333 | 9331290 |
| 1736960100 | 4.382 | 0.03 | 0.64 | 4.374 | 4.397 | 4.356 | 8623389 |
| 1736873700 | 4.354 | 0.02 | 0.39 | 4.35 | 4.365 | 4.321 | 8748863 |
| 1736787300 | 4.337 | 0.03 | 0.70 | 4.2859999 | 4.352 | 4.268 | 8637856 |
| 1736528100 | 4.307 | -0.04 | -0.87 | 4.34 | 4.346 | 4.285 | 10352123 |
| 1736441700 | 4.345 | 0.03 | 0.65 | 4.305 | 4.356 | 4.296 | 6229377 |
| 1736355300 | 4.317 | -0.03 | -0.78 | 4.333 | 4.355 | 4.268 | 10126076 |
| 1736268900 | 4.351 | 0.03 | 0.76 | 4.321 | 4.359 | 4.291 | 5459006 |
| 1736182500 | 4.3179999 | -0.02 | -0.44 | 4.332 | 4.346 | 4.293 | 5456334 |
| 1735923300 | 4.337 | -0.01 | -0.23 | 4.342 | 4.35 | 4.316 | 4173589 |
| 1735836900 | 4.347 | 0.06 | 1.49 | 4.314 | 4.354 | 4.291 | 6254185 |
| 1735577700 | 4.283 | 0.02 | 0.37 | 4.275 | 4.296 | 4.2619999 | 5352385 |
| 1735318500 | 4.267 | 0.01 | 0.33 | 4.239 | 4.276 | 4.198 | 7087619 |
| 1734972900 | 4.253 | 0.01 | 0.16 | 4.224 | 4.2539999 | 4.2009999 | 6125548 |
| 1734713700 | 4.246 | 0.01 | 0.14 | 4.2009999 | 4.259 | 4.2009999 | 13573839 |
| 1734627300 | 4.24 | -0.03 | -0.63 | 4.239 | 4.245 | 4.205 | 8951745 |
| 1734540900 | 4.267 | -0.04 | -0.95 | 4.2939999 | 4.306 | 4.26 | 7724206 |
| 1734454500 | 4.308 | -0.02 | -0.46 | 4.3019999 | 4.319 | 4.274 | 6939568 |
| 1734368100 | 4.328 | 0 | 0.12 | 4.3099999 | 4.347 | 4.3019999 | 6310705 |
| 1734108900 | 4.323 | -0.01 | -0.16 | 4.33 | 4.34 | 4.313 | 5307912 |
| 1734022500 | 4.33 | -0.03 | -0.73 | 4.372 | 4.386 | 4.328 | 8142824 |
| 1733936100 | 4.362 | -0.02 | -0.55 | 4.3949999 | 4.3949999 | 4.356 | 4778597 |
| 1733849700 | 4.386 | -0.01 | -0.16 | 4.336 | 4.398 | 4.321 | 5405817 |
| 1733763300 | 4.393 | -0.05 | -1.21 | 4.45 | 4.455 | 4.3869999 | 5206122 |
| 1733504100 | 4.447 | -0.02 | -0.45 | 4.474 | 4.481 | 4.431 | 4785999 |
| 1733417700 | 4.467 | 0.01 | 0.29 | 4.466 | 4.473 | 4.429 | 6970868 |
| 1733331300 | 4.454 | 0.01 | 0.18 | 4.441 | 4.466 | 4.425 | 7164362 |
| 1733244900 | 4.446 | 0.04 | 0.93 | 4.401 | 4.448 | 4.401 | 6289108 |
| 1733158500 | 4.405 | -0.02 | -0.43 | 4.3949999 | 4.44 | 4.3869999 | 5581773 |
| 1732899300 | 4.424 | 0.02 | 0.34 | 4.421 | 4.424 | 4.394 | 4419252 |
| 1732812900 | 4.409 | 0 | 0.02 | 4.405 | 4.426 | 4.391 | 2524443 |
| 1732726500 | 4.408 | -0.03 | -0.70 | 4.441 | 4.441 | 4.371 | 6900607 |
| 1732640100 | 4.439 | 0.06 | 1.32 | 4.3789999 | 4.445 | 4.367 | 8142667 |
| 1732553700 | 4.381 | -0.01 | -0.11 | 4.4 | 4.4 | 4.374 | 11435703 |
| 1732294500 | 4.386 | 0.09 | 2.14 | 4.305 | 4.386 | 4.303 | 7668505 |
| 1732208100 | 4.2939999 | -0.03 | -0.60 | 4.296 | 4.327 | 4.274 | 5344269 |
| 1732121700 | 4.32 | -0.01 | -0.32 | 4.35 | 4.355 | 4.308 | 5639945 |
| 1732035300 | 4.334 | 0 | 0.02 | 4.34 | 4.375 | 4.287 | 12393746 |
| 1731948900 | 4.333 | 0.03 | 0.58 | 4.33 | 4.355 | 4.298 | 6399954 |
| 1731689700 | 4.308 | 0.01 | 0.35 | 4.288 | 4.324 | 4.279 | 7823851 |
| 1731603300 | 4.293 | 0.11 | 2.51 | 4.202 | 4.297 | 4.186 | 9245554 |
| 1731516900 | 4.188 | -0.01 | -0.24 | 4.183 | 4.215 | 4.1689999 | 5194135 |
| 1731430500 | 4.198 | -0.02 | -0.57 | 4.21 | 4.233 | 4.188 | 8867105 |
| 1731344100 | 4.222 | 0.01 | 0.19 | 4.249 | 4.285 | 4.212 | 6835558 |
| 1731084900 | 4.214 | 0.02 | 0.38 | 4.2 | 4.255 | 4.162 | 9527308 |
| 1730998500 | 4.198 | -0.16 | -3.69 | 4.315 | 4.346 | 4.194 | 14792500 |
| 1730912100 | 4.359 | -0.05 | -1.09 | 4.402 | 4.453 | 4.331 | 7101745 |
| 1730825700 | 4.407 | -0.01 | -0.18 | 4.4189999 | 4.4349999 | 4.397 | 3024417 |
| 1730739300 | 4.415 | -0.03 | -0.59 | 4.43 | 4.47 | 4.415 | 3351453 |
| 1730480100 | 4.441 | 0.04 | 0.91 | 4.399 | 4.454 | 4.399 | 3781352 |
| 1730393700 | 4.401 | -0.06 | -1.30 | 4.416 | 4.433 | 4.372 | 9734740 |
| 1730307300 | 4.459 | -0.02 | -0.49 | 4.475 | 4.485 | 4.442 | 7320836 |
| 1730220900 | 4.481 | -0.06 | -1.26 | 4.54 | 4.548 | 4.474 | 4276081 |
| 1730134500 | 4.538 | 0.05 | 1.09 | 4.508 | 4.538 | 4.495 | 4596392 |
| 1729871700 | 4.489 | -0.02 | -0.33 | 4.48 | 4.494 | 4.468 | 4083657 |
| 1729785300 | 4.5039999 | 0.02 | 0.45 | 4.495 | 4.53 | 4.494 | 4047577 |
| 1729698900 | 4.484 | 0.01 | 0.22 | 4.467 | 4.5119999 | 4.465 | 4087126 |
| 1729612500 | 4.474 | -0.06 | -1.35 | 4.525 | 4.526 | 4.433 | 8484124 |
| 1729526100 | 4.535 | -0.04 | -0.79 | 4.579 | 4.58 | 4.527 | 5659117 |
| 1729266900 | 4.571 | 0.04 | 0.77 | 4.522 | 4.573 | 4.511 | 6848725 |
| 1729180500 | 4.5359999 | 0.01 | 0.18 | 4.535 | 4.6 | 4.514 | 7144452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
