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 | -0.61 | -12.9237288136 | 4.72 | 4.735 | 4.04 | 160084 | 4.66725622 | DE |
| 4 | -0.14 | -3.29411764706 | 4.25 | 4.735 | 4.04 | 176630 | 4.44716799 | DE |
| 12 | -0.375 | -8.36120401338 | 4.485 | 4.735 | 4.04 | 251377 | 4.35284028 | DE |
| 26 | 0.46 | 12.602739726 | 3.65 | 4.735 | 3.515 | 289810 | 4.15043926 | DE |
| 52 | 0.42 | 11.3821138211 | 3.69 | 4.735 | 3.26 | 273618 | 3.84150544 | DE |
| 156 | -0.32 | -7.22347629797 | 4.43 | 5.16 | 2.53 | 389870 | 3.75749607 | DE |
| 260 | 2.11 | 105.5 | 2 | 5.22 | 1.732 | 479513 | 3.23578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 4.6449999 | 0 | 0.11 | 4.665 | 4.665 | 4.6 | 153692 |
| 1722011400 | 4.64 | -0.01 | -0.22 | 4.65 | 4.66 | 4.6 | 139057 |
| 1721925000 | 4.65 | -0.06 | -1.27 | 4.67 | 4.71 | 4.555 | 216900 |
| 1721838600 | 4.71 | 0.01 | 0.21 | 4.67 | 4.735 | 4.655 | 143270 |
| 1721752200 | 4.7 | 0 | 0.00 | 4.72 | 4.72 | 4.665 | 147501 |
| 1721665800 | 4.7 | 0.18 | 3.87 | 4.6 | 4.725 | 4.6 | 338911 |
| 1721406600 | 4.525 | 0.03 | 0.56 | 4.5 | 4.53 | 4.455 | 160159 |
| 1721320200 | 4.5 | 0.02 | 0.45 | 4.48 | 4.515 | 4.475 | 281761 |
| 1721233800 | 4.48 | 0.09 | 1.93 | 4.405 | 4.51 | 4.4 | 331315 |
| 1721147400 | 4.3949999 | 0.02 | 0.57 | 4.36 | 4.41 | 4.36 | 117835 |
| 1721061000 | 4.37 | -0.03 | -0.57 | 4.33 | 4.3949999 | 4.33 | 35680 |
| 1720801800 | 4.3949999 | 0.02 | 0.57 | 4.4 | 4.405 | 4.345 | 115576 |
| 1720715400 | 4.37 | 0.08 | 1.86 | 4.295 | 4.43 | 4.295 | 636098 |
| 1720629000 | 4.29 | 0.07 | 1.66 | 4.22 | 4.305 | 4.18 | 185481 |
| 1720542600 | 4.22 | 0.07 | 1.69 | 4.15 | 4.235 | 4.11 | 241279 |
| 1720456200 | 4.15 | -0.01 | -0.24 | 4.14 | 4.1849999 | 4.14 | 87185 |
| 1720197000 | 4.16 | -0.05 | -1.07 | 4.175 | 4.195 | 4.16 | 151225 |
| 1720110600 | 4.205 | 0 | 0.00 | 4.195 | 4.205 | 4.17 | 94892 |
| 1720024200 | 4.205 | -0.03 | -0.59 | 4.23 | 4.235 | 4.18 | 115067 |
| 1719937800 | 4.23 | 0.02 | 0.36 | 4.25 | 4.25 | 4.16 | 121626 |
| 1719851400 | 4.215 | 0.02 | 0.60 | 4.215 | 4.255 | 4.18 | 88458 |
| 1719592200 | 4.19 | -0.04 | -0.95 | 4.23 | 4.255 | 4.155 | 117398 |
| 1719505800 | 4.23 | 0.05 | 1.08 | 4.24 | 4.29 | 4.2 | 185133 |
| 1719419400 | 4.1849999 | -0.05 | -1.06 | 4.28 | 4.28 | 4.175 | 99390 |
| 1719333000 | 4.23 | -0.07 | -1.63 | 4.3 | 4.32 | 4.21 | 110774 |
| 1719246600 | 4.3 | 0.07 | 1.65 | 4.23 | 4.3 | 4.23 | 116779 |
| 1718987400 | 4.23 | -0.05 | -1.05 | 4.275 | 4.32 | 4.23 | 459293 |
| 1718901000 | 4.275 | 0.04 | 0.83 | 4.22 | 4.305 | 4.22 | 162530 |
| 1718814600 | 4.24 | 0.02 | 0.47 | 4.19 | 4.24 | 4.19 | 90353 |
| 1718728200 | 4.22 | 0.01 | 0.36 | 4.18 | 4.225 | 4.18 | 177442 |
| 1718641800 | 4.205 | -0.01 | -0.24 | 4.215 | 4.245 | 4.155 | 193589 |
| 1718382600 | 4.215 | -0.09 | -2.09 | 4.3949999 | 4.3949999 | 4.15 | 471238 |
| 1718296200 | 4.305 | -0.12 | -2.60 | 4.405 | 4.4349999 | 4.3 | 295836 |
| 1718209800 | 4.42 | 0.09 | 2.20 | 4.335 | 4.43 | 4.33 | 369856 |
| 1718123400 | 4.325 | 0.05 | 1.17 | 4.295 | 4.34 | 4.28 | 270510 |
| 1718037000 | 4.275 | 0.03 | 0.59 | 4.275 | 4.28 | 4.26 | 117729 |
| 1717777800 | 4.25 | -0.05 | -1.16 | 4.295 | 4.3099999 | 4.2 | 243368 |
| 1717691400 | 4.3 | 0.04 | 0.94 | 4.245 | 4.3 | 4.215 | 190332 |
| 1717605000 | 4.26 | -0.02 | -0.47 | 4.26 | 4.3099999 | 4.25 | 150510 |
| 1717518600 | 4.28 | -0.06 | -1.27 | 4.385 | 4.385 | 4.275 | 269099 |
| 1717432200 | 4.335 | -0.05 | -1.03 | 4.38 | 4.39 | 4.33 | 170797 |
| 1717173000 | 4.38 | 0.09 | 2.22 | 4.295 | 4.38 | 4.295 | 689686 |
| 1717086600 | 4.285 | -0.04 | -0.81 | 4.345 | 4.345 | 4.265 | 221743 |
| 1717000200 | 4.32 | -0.06 | -1.26 | 4.3949999 | 4.44 | 4.3099999 | 260691 |
| 1716913800 | 4.375 | -0.02 | -0.34 | 4.415 | 4.47 | 4.375 | 297681 |
| 1716827400 | 4.39 | 0.02 | 0.46 | 4.37 | 4.43 | 4.37 | 155279 |
| 1716568200 | 4.37 | 0.02 | 0.46 | 4.35 | 4.43 | 4.3099999 | 320480 |
| 1716481800 | 4.35 | -0.05 | -1.14 | 4.365 | 4.45 | 4.35 | 253511 |
| 1716395400 | 4.4 | 0.16 | 3.77 | 4.225 | 4.415 | 4.225 | 462382 |
| 1716309000 | 4.24 | -0.01 | -0.24 | 4.29 | 4.29 | 4.19 | 244743 |
| 1716222600 | 4.25 | -0.09 | -1.96 | 4.36 | 4.36 | 4.25 | 365758 |
| 1715963400 | 4.335 | 0 | 0.12 | 4.325 | 4.4 | 4.32 | 402436 |
| 1715877000 | 4.33 | -0.01 | -0.12 | 4.325 | 4.365 | 4.255 | 457231 |
| 1715790600 | 4.335 | 0 | 0.12 | 4.32 | 4.36 | 4.305 | 547430 |
| 1715704200 | 4.33 | -0.07 | -1.48 | 4.275 | 4.35 | 4.215 | 447406 |
| 1715617800 | 4.3949999 | 0.02 | 0.57 | 4.37 | 4.43 | 4.33 | 612015 |
| 1715358600 | 4.37 | -0.01 | -0.23 | 4.38 | 4.425 | 4.345 | 420850 |
| 1715272200 | 4.38 | 0 | 0.00 | 4.43 | 4.43 | 4.36 | 393305 |
| 1715185800 | 4.38 | -0.08 | -1.68 | 4.4 | 4.49 | 4.355 | 526992 |
| 1715099400 | 4.455 | -0.01 | -0.22 | 4.485 | 4.505 | 4.455 | 225041 |
| 1715013000 | 4.465 | 0.01 | 0.34 | 4.4 | 4.49 | 4.35 | 207980 |
| 1714753800 | 4.45 | -0.12 | -2.52 | 4.4 | 4.53 | 4.4 | 521177 |
| 1714667400 | 4.565 | 0.16 | 3.51 | 4.385 | 4.565 | 4.32 | 346819 |
| 1714494600 | 4.41 | -0.09 | -1.89 | 4.495 | 4.5 | 4.41 | 315144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
