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 | 0.132 | 3.01369863014 | 4.38 | 4.548 | 4.38 | 65917 | 4.44336829 | DE |
| 4 | -0.388 | -7.91836734694 | 4.9 | 4.96 | 3.96 | 127374 | 4.44395615 | DE |
| 12 | -0.108 | -2.33766233766 | 4.62 | 4.96 | 3.64 | 135426 | 4.22243021 | DE |
| 26 | 0.698 | 18.3009963293 | 3.814 | 4.96 | 3.434 | 183281 | 4.01206779 | DE |
| 52 | -0.933 | -17.1349862259 | 5.445 | 5.835 | 3.382 | 309185 | 4.31496567 | DE |
| 156 | -5.132 | -53.2144338449 | 9.644 | 13.42 | 3.382 | 467962 | 7.69878146 | DE |
| 260 | -10.898 | -70.720311486 | 15.41 | 18.67 | 3.382 | 616710 | 9.42028884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 4.486 | 0.07 | 1.63 | 4.44 | 4.494 | 4.418 | 49907 |
| 1724344200 | 4.414 | -0.01 | -0.32 | 4.426 | 4.464 | 4.408 | 58056 |
| 1724257800 | 4.428 | 0.01 | 0.18 | 4.42 | 4.44 | 4.41 | 21248 |
| 1724171400 | 4.42 | -0.03 | -0.67 | 4.43 | 4.472 | 4.42 | 47496 |
| 1724085000 | 4.45 | 0.05 | 1.14 | 4.38 | 4.49 | 4.38 | 152876 |
| 1723825800 | 4.4 | 0.1 | 2.42 | 4.292 | 4.408 | 4.292 | 72176 |
| 1723739400 | 4.296 | 0.08 | 1.80 | 4.222 | 4.322 | 4.2 | 103639 |
| 1723653000 | 4.22 | 0.01 | 0.29 | 4.186 | 4.248 | 4.182 | 57198 |
| 1723566600 | 4.208 | -0.02 | -0.47 | 4.22 | 4.284 | 4.186 | 69771 |
| 1723480200 | 4.228 | 0.09 | 2.17 | 4.184 | 4.33 | 4.184 | 119982 |
| 1723221000 | 4.138 | -0.09 | -2.13 | 4.192 | 4.362 | 3.96 | 240376 |
| 1723134600 | 4.228 | 0.06 | 1.44 | 4.158 | 4.2699999 | 3.988 | 227990 |
| 1723048200 | 4.168 | -0.4 | -8.72 | 4.432 | 4.472 | 4.168 | 191507 |
| 1722961800 | 4.566 | 0 | 0.00 | 4.566 | 4.566 | 4.566 | 0 |
| 1722875400 | 4.566 | -0.01 | -0.17 | 4.5 | 4.59 | 4.352 | 245747 |
| 1722616200 | 4.574 | -0.15 | -3.09 | 4.69 | 4.706 | 4.49 | 175653 |
| 1722529800 | 4.72 | -0.06 | -1.21 | 4.768 | 4.83 | 4.622 | 169430 |
| 1722443400 | 4.7779999 | -0.04 | -0.83 | 4.838 | 4.88 | 4.774 | 157778 |
| 1722357000 | 4.8179999 | -0.12 | -2.47 | 4.92 | 4.96 | 4.7619999 | 128510 |
| 1722270600 | 4.94 | 0.04 | 0.82 | 4.9 | 4.96 | 4.89 | 102796 |
| 1722011400 | 4.9 | 0.02 | 0.41 | 4.87 | 4.936 | 4.83 | 121012 |
| 1721925000 | 4.88 | 0.14 | 3.04 | 4.7 | 4.88 | 4.654 | 123137 |
| 1721838600 | 4.736 | 0.04 | 0.77 | 4.7 | 4.792 | 4.666 | 103646 |
| 1721752200 | 4.7 | 0.08 | 1.78 | 4.61 | 4.7 | 4.606 | 95937 |
| 1721665800 | 4.618 | 0.01 | 0.17 | 4.63 | 4.7 | 4.606 | 132713 |
| 1721406600 | 4.61 | -0.02 | -0.43 | 4.63 | 4.65 | 4.5599999 | 109691 |
| 1721320200 | 4.63 | 0.15 | 3.39 | 4.474 | 4.648 | 4.474 | 191510 |
| 1721233800 | 4.478 | 0.07 | 1.63 | 4.406 | 4.494 | 4.406 | 116649 |
| 1721147400 | 4.406 | 0.03 | 0.69 | 4.388 | 4.426 | 4.34 | 129195 |
| 1721061000 | 4.376 | 0.1 | 2.34 | 4.29 | 4.39 | 4.23 | 75925 |
| 1720801800 | 4.276 | -0.01 | -0.19 | 4.29 | 4.344 | 4.242 | 123802 |
| 1720715400 | 4.284 | 0.11 | 2.59 | 4.176 | 4.284 | 4.168 | 85842 |
| 1720629000 | 4.176 | 0.07 | 1.66 | 4.09 | 4.19 | 4.058 | 122537 |
| 1720542600 | 4.108 | 0.01 | 0.20 | 4.0599999 | 4.14 | 4.03 | 85086 |
| 1720456200 | 4.1 | 0.12 | 3.12 | 3.93 | 4.1 | 3.902 | 213357 |
| 1720197000 | 3.976 | -0.02 | -0.40 | 3.984 | 4.0279999 | 3.878 | 77837 |
| 1720110600 | 3.992 | -0.01 | -0.20 | 4 | 4.056 | 3.962 | 36815 |
| 1720024200 | 4 | -0.07 | -1.72 | 4.07 | 4.08 | 3.956 | 81567 |
| 1719937800 | 4.07 | 0.17 | 4.47 | 3.866 | 4.07 | 3.86 | 117744 |
| 1719851400 | 3.896 | 0.14 | 3.73 | 3.85 | 3.978 | 3.844 | 153155 |
| 1719592200 | 3.756 | -0.01 | -0.32 | 3.79 | 3.83 | 3.728 | 127921 |
| 1719505800 | 3.768 | -0.12 | -3.04 | 3.868 | 3.906 | 3.746 | 199783 |
| 1719419400 | 3.886 | 0.01 | 0.21 | 3.9 | 3.96 | 3.844 | 150623 |
| 1719333000 | 3.878 | -0.03 | -0.87 | 3.86 | 3.918 | 3.8 | 89376 |
| 1719246600 | 3.912 | 0.11 | 2.79 | 3.8 | 3.918 | 3.74 | 111322 |
| 1718987400 | 3.806 | -0.09 | -2.26 | 3.894 | 3.894 | 3.796 | 486814 |
| 1718901000 | 3.894 | -0 | -0.05 | 3.87 | 3.92 | 3.87 | 54603 |
| 1718814600 | 3.896 | 0.06 | 1.46 | 3.818 | 3.898 | 3.818 | 70866 |
| 1718728200 | 3.84 | 0.07 | 1.91 | 3.792 | 3.84 | 3.76 | 84714 |
| 1718641800 | 3.768 | 0.09 | 2.39 | 3.676 | 3.8 | 3.662 | 166458 |
| 1718382600 | 3.68 | -0.06 | -1.66 | 3.71 | 3.77 | 3.64 | 155130 |
| 1718296200 | 3.742 | -0.21 | -5.27 | 3.92 | 3.944 | 3.74 | 159366 |
| 1718209800 | 3.95 | 0.11 | 2.81 | 3.82 | 3.96 | 3.82 | 158939 |
| 1718123400 | 3.842 | 0.01 | 0.21 | 3.84 | 3.898 | 3.75 | 317769 |
| 1718037000 | 3.834 | -0.25 | -6.12 | 3.826 | 3.88 | 3.822 | 230227 |
| 1717777800 | 4.084 | -0.17 | -4.04 | 4.25 | 4.2699999 | 4.072 | 175674 |
| 1717691400 | 4.256 | -0.17 | -3.84 | 4.426 | 4.468 | 4.256 | 142350 |
| 1717605000 | 4.426 | -0.12 | -2.55 | 4.55 | 4.58 | 4.408 | 138887 |
| 1717518600 | 4.542 | -0.13 | -2.70 | 4.63 | 4.69 | 4.542 | 104902 |
| 1717432200 | 4.668 | 0.04 | 0.78 | 4.62 | 4.706 | 4.574 | 155207 |
| 1717173000 | 4.632 | 0.1 | 2.25 | 4.5199999 | 4.632 | 4.5199999 | 584542 |
| 1717086600 | 4.53 | 0.01 | 0.13 | 4.5 | 4.58 | 4.5 | 99250 |
| 1717000200 | 4.524 | 0.05 | 1.16 | 4.482 | 4.538 | 4.392 | 149040 |
| 1716913800 | 4.472 | 0.07 | 1.54 | 4.41 | 4.586 | 4.4 | 314195 |
| 1716827400 | 4.404 | 0.04 | 0.87 | 4.33 | 4.438 | 4.33 | 65615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
