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 | 0.114 | 2.65363128492 | 4.296 | 4.445 | 4.274 | 7898350 | 4.38687419 | DE |
| 4 | -0.006 | -0.135869565217 | 4.416 | 4.47 | 4.162 | 7660256 | 4.3161283 | DE |
| 12 | -0.09 | -2 | 4.5 | 4.634 | 4.162 | 6061129 | 4.44164135 | DE |
| 26 | 0.022 | 0.501367365542 | 4.388 | 4.634 | 4.113 | 6933892 | 4.37277197 | DE |
| 52 | -0.144 | -3.16205533597 | 4.554 | 4.908 | 4.113 | 7189087 | 4.42042502 | DE |
| 156 | -0.556 | -11.1961337092 | 4.966 | 5.61 | 3.956 | 6351041 | 4.68769404 | DE |
| 260 | -0.056 | -1.2539184953 | 4.466 | 5.61 | 3.181 | 7517849 | 4.60257849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729094100 | 4.5279999 | -0.01 | -0.22 | 4.54 | 4.546 | 4.5119999 | 5553013 |
| 1729007700 | 4.538 | 0.02 | 0.33 | 4.546 | 4.5679999 | 4.511 | 6423659 |
| 1728921300 | 4.523 | 0.02 | 0.47 | 4.519 | 4.527 | 4.48 | 4000216 |
| 1728662100 | 4.502 | 0.01 | 0.27 | 4.483 | 4.505 | 4.464 | 2756291 |
| 1728575700 | 4.49 | -0 | -0.02 | 4.491 | 4.498 | 4.462 | 3518792 |
| 1728489300 | 4.491 | 0.02 | 0.45 | 4.487 | 4.507 | 4.47 | 3779904 |
| 1728402900 | 4.471 | -0 | -0.09 | 4.472 | 4.482 | 4.4429999 | 4910344 |
| 1728316500 | 4.475 | -0 | -0.02 | 4.479 | 4.493 | 4.44 | 5157872 |
| 1728057300 | 4.476 | 0 | 0.02 | 4.475 | 4.513 | 4.426 | 5326362 |
| 1727970900 | 4.475 | -0.08 | -1.73 | 4.566 | 4.581 | 4.473 | 6581324 |
| 1727884500 | 4.554 | -0.05 | -1.17 | 4.626 | 4.63 | 4.532 | 6600423 |
| 1727798100 | 4.608 | 0.04 | 0.79 | 4.582 | 4.63 | 4.554 | 5598184 |
| 1727711700 | 4.572 | -0.03 | -0.74 | 4.58 | 4.598 | 4.532 | 4920973 |
| 1727452500 | 4.606 | 0.01 | 0.30 | 4.58 | 4.615 | 4.58 | 5196004 |
| 1727366100 | 4.592 | 0.01 | 0.26 | 4.6 | 4.61 | 4.569 | 4493061 |
| 1727279700 | 4.58 | 0.02 | 0.35 | 4.55 | 4.58 | 4.541 | 3694434 |
| 1727193300 | 4.564 | -0.01 | -0.31 | 4.589 | 4.594 | 4.54 | 3411735 |
| 1727106900 | 4.578 | 0.07 | 1.51 | 4.527 | 4.592 | 4.519 | 4175285 |
| 1726847700 | 4.51 | 0.02 | 0.45 | 4.483 | 4.529 | 4.483 | 9980339 |
| 1726761300 | 4.49 | -0.07 | -1.62 | 4.595 | 4.607 | 4.481 | 8612224 |
| 1726674900 | 4.564 | -0.05 | -1.06 | 4.609 | 4.614 | 4.557 | 4895525 |
| 1726588500 | 4.613 | 0.01 | 0.24 | 4.605 | 4.634 | 4.6 | 4748402 |
| 1726502100 | 4.602 | 0.03 | 0.74 | 4.555 | 4.604 | 4.549 | 3990486 |
| 1726242900 | 4.5679999 | 0.02 | 0.53 | 4.542 | 4.586 | 4.537 | 3698098 |
| 1726156500 | 4.5439999 | -0.04 | -0.87 | 4.591 | 4.595 | 4.533 | 4265202 |
| 1726070100 | 4.584 | 0 | 0.11 | 4.584 | 4.598 | 4.5359999 | 5024840 |
| 1725983700 | 4.579 | -0.02 | -0.33 | 4.594 | 4.605 | 4.57 | 4999140 |
| 1725897300 | 4.594 | 0.05 | 1.01 | 4.55 | 4.599 | 4.531 | 3737993 |
| 1725638100 | 4.548 | 0 | 0.00 | 4.5439999 | 4.58 | 4.519 | 4778643 |
| 1725551700 | 4.548 | 0.06 | 1.36 | 4.5 | 4.583 | 4.498 | 9085755 |
| 1725465300 | 4.487 | 0 | 0.07 | 4.46 | 4.499 | 4.442 | 5091693 |
| 1725378900 | 4.484 | 0.02 | 0.40 | 4.459 | 4.5 | 4.444 | 4584131 |
| 1725292500 | 4.466 | -0.02 | -0.38 | 4.475 | 4.486 | 4.447 | 2678770 |
| 1725033300 | 4.483 | 0.04 | 0.99 | 4.442 | 4.496 | 4.442 | 8652553 |
| 1724946900 | 4.439 | -0.03 | -0.69 | 4.454 | 4.486 | 4.422 | 4344196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
