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 | -0.06 | -1.5 | 4 | 4.02 | 3.92 | 126 | 3.94734499 | DE |
| 4 | 0.08 | 2.0725388601 | 3.86 | 4.02 | 3.86 | 185 | 3.94376053 | DE |
| 12 | -0.68 | -14.7186147186 | 4.62 | 4.62 | 3.4 | 1389 | 3.90158544 | DE |
| 26 | 0.1 | 2.60416666667 | 3.84 | 5.6 | 3.4 | 2170 | 4.44339232 | DE |
| 52 | 0.16 | 4.2328042328 | 3.78 | 5.6 | 3.06 | 1591 | 4.20812495 | DE |
| 156 | -0.82 | -17.2268907563 | 4.76 | 5.7 | 3.06 | 1602 | 4.30093775 | DE |
| 260 | -1.56 | -28.3636363636 | 5.5 | 5.7 | 2.12 | 1629 | 4.29862886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 3.94 | 0.02 | 0.51 | 3.94 | 3.94 | 3.94 | 1 |
| 1732728600 | 3.92 | 0 | 0.00 | 3.94 | 3.98 | 3.92 | 25 |
| 1732642200 | 3.92 | -0.08 | -2.00 | 4 | 4 | 3.92 | 421 |
| 1732555800 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 51 |
| 1732296600 | 4.0199999 | 0 | 0.00 | 4 | 4.0199999 | 4 | 131 |
| 1732210200 | 4.0199999 | 0.02 | 0.50 | 3.94 | 4.0199999 | 3.94 | 153 |
| 1732123800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 146 |
| 1732037400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 31 |
| 1731951000 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.98 | 26 |
| 1731691800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 1 |
| 1731605400 | 3.98 | 0.04 | 1.02 | 3.92 | 3.98 | 3.92 | 981 |
| 1731519000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1731432600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1731346200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 1 |
| 1731087000 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.94 | 1 |
| 1731000600 | 3.96 | 0.08 | 2.06 | 3.9 | 3.96 | 3.88 | 319 |
| 1730914200 | 3.88 | 0 | 0.00 | 3.86 | 3.88 | 3.86 | 1021 |
| 1730827800 | 3.88 | 0.02 | 0.52 | 3.86 | 3.88 | 3.86 | 13 |
| 1730741400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 1 |
| 1730482200 | 3.86 | -0.02 | -0.52 | 3.86 | 3.86 | 3.86 | 1 |
| 1730395800 | 3.88 | -0.06 | -1.52 | 3.9 | 3.9 | 3.84 | 3239 |
| 1730309400 | 3.94 | -0.02 | -0.51 | 3.96 | 4.08 | 3.92 | 4627 |
| 1730223000 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.96 | 501 |
| 1730136600 | 3.96 | 0 | 0.00 | 3.96 | 4.0599999 | 3.96 | 214 |
| 1729873800 | 3.96 | 0.16 | 4.21 | 3.84 | 3.96 | 3.84 | 2291 |
| 1729787400 | 3.8 | 0 | 0.00 | 3.86 | 3.88 | 3.78 | 7455 |
| 1729701000 | 3.8 | 0.06 | 1.60 | 3.8 | 3.84 | 3.8 | 2426 |
| 1729614600 | 3.74 | 0.06 | 1.63 | 3.68 | 3.74 | 3.66 | 1364 |
| 1729528200 | 3.68 | -0.04 | -1.08 | 3.68 | 3.68 | 3.6 | 3776 |
| 1729269000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.4 | 5374 |
| 1729182600 | 3.72 | 0.16 | 4.49 | 3.6 | 3.72 | 3.58 | 2252 |
| 1729096200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729009800 | 3.56 | 0.06 | 1.71 | 3.5 | 3.56 | 3.5 | 2201 |
| 1728923400 | 3.5 | 0.02 | 0.57 | 3.5 | 3.5 | 3.5 | 216 |
| 1728664200 | 3.48 | -0.08 | -2.25 | 3.54 | 3.58 | 3.48 | 3370 |
| 1728577800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1728491400 | 3.56 | -0.1 | -2.73 | 3.64 | 3.64 | 3.56 | 579 |
| 1728405000 | 3.66 | 0.06 | 1.67 | 3.62 | 3.66 | 3.56 | 1011 |
| 1728318600 | 3.6 | -0.1 | -2.70 | 3.76 | 3.76 | 3.6 | 2495 |
| 1728059400 | 3.7 | -0.24 | -6.09 | 3.94 | 3.94 | 3.7 | 4720 |
| 1727973000 | 3.94 | 0.04 | 1.03 | 4.04 | 4.04 | 3.88 | 1092 |
| 1727886600 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 3560 |
| 1727800200 | 4 | -0.04 | -0.99 | 4.08 | 4.08 | 4 | 580 |
| 1727713800 | 4.04 | -0.12 | -2.88 | 4.3 | 4.3 | 4.04 | 2074 |
| 1727454600 | 4.16 | -0.02 | -0.48 | 4.24 | 4.24 | 4.16 | 1040 |
| 1727368200 | 4.18 | -0.3 | -6.70 | 4.46 | 4.46 | 4.18 | 12122 |
| 1727281800 | 4.48 | 0.02 | 0.45 | 4.48 | 4.48 | 4.48 | 1 |
| 1727195400 | 4.46 | 0.04 | 0.90 | 4.46 | 4.46 | 4.46 | 1 |
| 1727109000 | 4.42 | 0 | 0.00 | 4.44 | 4.44 | 4.42 | 97 |
| 1726849800 | 4.42 | 0.02 | 0.45 | 4.42 | 4.42 | 4.42 | 6 |
| 1726763400 | 4.4 | -0.08 | -1.79 | 4.48 | 4.48 | 4.4 | 1087 |
| 1726677000 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 1 |
| 1726590600 | 4.48 | 0.04 | 0.90 | 4.48 | 4.48 | 4.48 | 1 |
| 1726504200 | 4.44 | -0.12 | -2.63 | 4.5599999 | 4.5599999 | 4.44 | 1539 |
| 1726245000 | 4.5599999 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.42 | 2165 |
| 1726158600 | 4.58 | 0.12 | 2.69 | 4.58 | 4.58 | 4.46 | 212 |
| 1726072200 | 4.46 | 0.02 | 0.45 | 4.46 | 4.46 | 4.46 | 1 |
| 1725985800 | 4.44 | 0 | 0.00 | 4.46 | 4.46 | 4.44 | 34 |
| 1725899400 | 4.44 | -0.18 | -3.90 | 4.6 | 4.6 | 4.44 | 721 |
| 1725640200 | 4.62 | -0.02 | -0.43 | 4.62 | 4.62 | 4.62 | 1 |
| 1725553800 | 4.64 | 0.14 | 3.11 | 4.54 | 4.64 | 4.54 | 143 |
| 1725467400 | 4.5 | -0.04 | -0.88 | 4.46 | 4.58 | 4.46 | 2023 |
| 1725381000 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.54 | 445 |
| 1725294600 | 4.5599999 | -0.28 | -5.79 | 4.78 | 4.8 | 4.36 | 7970 |
| 1725035400 | 4.84 | 0.04 | 0.83 | 4.78 | 4.84 | 4.7 | 3470 |
| 1724949000 | 4.8 | -0.14 | -2.83 | 4.98 | 4.98 | 4.8 | 2220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
