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 | -0.01 | -0.248756218905 | 4.02 | 4.1 | 3.94 | 12994 | 4.04367281 | DE |
| 4 | -0.075 | -1.83598531212 | 4.085 | 4.375 | 3.785 | 23067 | 4.0996383 | DE |
| 12 | 0.41 | 11.3888888889 | 3.6 | 4.6 | 3.46 | 31117 | 4.03120064 | DE |
| 26 | 0.35 | 9.56284153005 | 3.66 | 4.6 | 3.275 | 35811 | 3.89411802 | DE |
| 52 | -0.63 | -13.5775862069 | 4.64 | 5.56 | 3.26 | 46022 | 4.25415744 | DE |
| 156 | -15.8 | -79.7576981323 | 19.81 | 19.81 | 3.26 | 61662 | 8.81645808 | DE |
| 260 | -8.39 | -67.6612903226 | 12.4 | 23.36 | 3.26 | 90193 | 12.02405079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 4.015 | -0.04 | -0.86 | 4.0599999 | 4.07 | 4 | 9948 |
| 1739554200 | 4.05 | -0.05 | -1.22 | 4.065 | 4.075 | 4.0199999 | 18815 |
| 1739467800 | 4.1 | 0.11 | 2.76 | 3.99 | 4.1 | 3.99 | 22117 |
| 1739381400 | 3.99 | 0.04 | 1.01 | 3.94 | 3.995 | 3.94 | 6011 |
| 1739295000 | 3.95 | -0.08 | -1.99 | 4.0199999 | 4.0199999 | 3.95 | 8081 |
| 1739208600 | 4.03 | 0.07 | 1.77 | 3.965 | 4.07 | 3.965 | 16072 |
| 1738949400 | 3.96 | 0 | 0.13 | 3.955 | 3.96 | 3.9 | 25544 |
| 1738863000 | 3.955 | 0 | 0.13 | 3.92 | 3.96 | 3.9 | 36599 |
| 1738776600 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.91 | 23585 |
| 1738690200 | 4 | -0.13 | -3.15 | 4.05 | 4.08 | 3.785 | 60663 |
| 1738603800 | 4.13 | 0.03 | 0.73 | 4.055 | 4.14 | 4.035 | 19367 |
| 1738344600 | 4.1 | -0.01 | -0.12 | 4.09 | 4.105 | 3.99 | 21142 |
| 1738258200 | 4.105 | -0.11 | -2.49 | 4.2 | 4.2 | 4.105 | 8192 |
| 1738171800 | 4.21 | -0.08 | -1.86 | 4.3 | 4.3 | 4.205 | 18207 |
| 1738085400 | 4.29 | -0.01 | -0.23 | 4.29 | 4.29 | 4.22 | 11291 |
| 1737999000 | 4.3 | 0.06 | 1.53 | 4.225 | 4.375 | 4.2 | 42754 |
| 1737739800 | 4.235 | 0.04 | 0.83 | 4.2 | 4.295 | 4.19 | 57221 |
| 1737653400 | 4.2 | 0.11 | 2.69 | 4.09 | 4.2 | 4.0599999 | 25609 |
| 1737567000 | 4.09 | 0.06 | 1.49 | 4.04 | 4.09 | 3.985 | 16350 |
| 1737480600 | 4.03 | -0.06 | -1.35 | 4.085 | 4.085 | 3.995 | 7047 |
| 1737394200 | 4.085 | 0.05 | 1.24 | 4.025 | 4.1 | 4.0199999 | 16673 |
| 1737135000 | 4.035 | 0.12 | 3.07 | 3.915 | 4.035 | 3.915 | 20045 |
| 1737048600 | 3.915 | -0.09 | -2.13 | 4 | 4.03 | 3.88 | 16618 |
| 1736962200 | 4 | 0.13 | 3.36 | 3.92 | 4 | 3.9 | 21443 |
| 1736875800 | 3.87 | -0.15 | -3.61 | 4.015 | 4.135 | 3.87 | 23951 |
| 1736789400 | 4.015 | -0.04 | -0.99 | 4.05 | 4.15 | 4.015 | 21821 |
| 1736530200 | 4.055 | -0.1 | -2.29 | 4.17 | 4.17 | 4.035 | 37149 |
| 1736443800 | 4.15 | 0.01 | 0.12 | 4.16 | 4.26 | 4.1449999 | 28567 |
| 1736357400 | 4.1449999 | -0.22 | -4.93 | 4.36 | 4.36 | 4.135 | 35056 |
| 1736271000 | 4.36 | -0.05 | -1.13 | 4.43 | 4.6 | 4.36 | 47522 |
| 1736184600 | 4.41 | 0.13 | 3.04 | 4.3 | 4.41 | 4.3 | 26188 |
| 1735925400 | 4.28 | -0.12 | -2.73 | 4.4 | 4.425 | 4.28 | 18046 |
| 1735839000 | 4.4 | 0.09 | 1.97 | 4.295 | 4.45 | 4.295 | 42727 |
| 1735666200 | 4.315 | 0.13 | 3.11 | 4.19 | 4.32 | 4.19 | 25847 |
| 1735579800 | 4.1849999 | -0.05 | -1.06 | 4.19 | 4.265 | 4.165 | 19165 |
| 1735320600 | 4.23 | 0.09 | 2.17 | 4.11 | 4.235 | 4.09 | 26251 |
| 1735061400 | 4.14 | 0.15 | 3.76 | 4.0199999 | 4.1449999 | 4.015 | 14195 |
| 1734975000 | 3.99 | -0.2 | -4.66 | 4.155 | 4.155 | 3.885 | 27425 |
| 1734715800 | 4.1849999 | 0.16 | 3.98 | 4.0199999 | 4.1849999 | 3.97 | 50644 |
| 1734629400 | 4.025 | -0.25 | -5.85 | 4.23 | 4.23 | 3.995 | 76712 |
| 1734543000 | 4.275 | 0.07 | 1.54 | 4.24 | 4.33 | 4.235 | 13399 |
| 1734456600 | 4.21 | -0.13 | -2.88 | 4.33 | 4.33 | 4.21 | 34669 |
| 1734370200 | 4.335 | 0.06 | 1.40 | 4.3 | 4.475 | 4.2699999 | 102967 |
| 1734111000 | 4.275 | 0.13 | 3.14 | 4.1449999 | 4.275 | 4.135 | 23841 |
| 1734024600 | 4.1449999 | -0.02 | -0.48 | 4.165 | 4.2699999 | 4.1449999 | 57439 |
| 1733938200 | 4.165 | 0.18 | 4.39 | 3.99 | 4.165 | 3.91 | 45491 |
| 1733851800 | 3.99 | 0.01 | 0.25 | 3.95 | 4.0199999 | 3.91 | 33718 |
| 1733765400 | 3.98 | 0.15 | 3.78 | 3.89 | 3.98 | 3.785 | 34254 |
| 1733506200 | 3.835 | 0.12 | 3.09 | 3.71 | 3.905 | 3.71 | 43935 |
| 1733419800 | 3.72 | 0.15 | 4.20 | 3.56 | 3.72 | 3.56 | 47685 |
| 1733333400 | 3.57 | 0.05 | 1.42 | 3.52 | 3.595 | 3.51 | 22871 |
| 1733247000 | 3.52 | 0.04 | 1.15 | 3.48 | 3.54 | 3.47 | 23326 |
| 1733160600 | 3.48 | -0.13 | -3.47 | 3.6 | 3.6 | 3.46 | 57070 |
| 1732901400 | 3.605 | -0.03 | -0.69 | 3.625 | 3.67 | 3.545 | 38382 |
| 1732815000 | 3.63 | 0.14 | 4.01 | 3.51 | 3.65 | 3.51 | 30396 |
| 1732728600 | 3.49 | -0.05 | -1.41 | 3.54 | 3.555 | 3.46 | 60213 |
| 1732642200 | 3.54 | -0.05 | -1.39 | 3.6 | 3.63 | 3.51 | 38582 |
| 1732555800 | 3.59 | 0.16 | 4.51 | 3.43 | 3.62 | 3.4 | 46983 |
| 1732296600 | 3.435 | 0.11 | 3.31 | 3.325 | 3.48 | 3.325 | 40792 |
| 1732210200 | 3.325 | -0.05 | -1.34 | 3.37 | 3.385 | 3.29 | 49967 |
| 1732123800 | 3.37 | -0.11 | -3.16 | 3.48 | 3.59 | 3.275 | 94308 |
| 1732037400 | 3.48 | 0.02 | 0.58 | 3.465 | 3.54 | 3.405 | 43489 |
| 1731951000 | 3.46 | -0.07 | -1.84 | 3.54 | 3.58 | 3.44 | 32096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
