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 | 0.028 | 0.84490042245 | 3.314 | 3.444 | 3.236 | 773734 | 3.37421126 | DE |
| 4 | -0.382 | -10.2577873255 | 3.724 | 3.824 | 3.22 | 643789 | 3.41391349 | DE |
| 12 | -1.478 | -30.6639004149 | 4.82 | 4.98 | 3.22 | 528166 | 3.94699298 | DE |
| 26 | -1.808 | -35.1067961165 | 5.15 | 5.37 | 3.22 | 518334 | 4.47237346 | DE |
| 52 | -2.128 | -38.9031078611 | 5.47 | 6.39 | 3.22 | 577231 | 5.05370676 | DE |
| 156 | -3.458 | -50.8529411765 | 6.8 | 9.016 | 3.22 | 683545 | 6.34658273 | DE |
| 260 | -8.943 | -72.7960927961 | 12.285 | 14.165 | 3.22 | 912747 | 6.94930079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3.396 | -0.03 | -0.99 | 3.388 | 3.44 | 3.35 | 600939 |
| 1732555800 | 3.43 | 0.06 | 1.66 | 3.394 | 3.444 | 3.368 | 1657064 |
| 1732296600 | 3.374 | 0.07 | 2.24 | 3.316 | 3.408 | 3.314 | 416535 |
| 1732210200 | 3.3 | 0.03 | 0.92 | 3.27 | 3.314 | 3.236 | 633029 |
| 1732123800 | 3.27 | -0.03 | -0.85 | 3.314 | 3.336 | 3.258 | 561104 |
| 1732037400 | 3.298 | -0.01 | -0.24 | 3.32 | 3.34 | 3.22 | 798924 |
| 1731951000 | 3.306 | -0.08 | -2.36 | 3.4 | 3.41 | 3.302 | 634778 |
| 1731691800 | 3.386 | -0 | -0.12 | 3.42 | 3.432 | 3.364 | 460477 |
| 1731605400 | 3.39 | 0.1 | 2.98 | 3.294 | 3.412 | 3.294 | 659486 |
| 1731519000 | 3.292 | 0 | 0.00 | 3.292 | 3.292 | 3.292 | 0 |
| 1731432600 | 3.292 | -0.13 | -3.74 | 3.37 | 3.414 | 3.292 | 718267 |
| 1731346200 | 3.42 | 0.03 | 0.83 | 3.45 | 3.46 | 3.364 | 881326 |
| 1731087000 | 3.392 | -0.07 | -2.14 | 3.44 | 3.478 | 3.392 | 751631 |
| 1731000600 | 3.466 | -0.04 | -1.03 | 3.55 | 3.824 | 3.442 | 963287 |
| 1730914200 | 3.502 | -0.08 | -2.18 | 3.536 | 3.632 | 3.5 | 462391 |
| 1730827800 | 3.58 | -0.04 | -1.21 | 3.62 | 3.636 | 3.58 | 403432 |
| 1730741400 | 3.624 | 0.01 | 0.39 | 3.61 | 3.69 | 3.594 | 277436 |
| 1730482200 | 3.61 | -0.06 | -1.58 | 3.666 | 3.694 | 3.61 | 308561 |
| 1730395800 | 3.668 | 0.01 | 0.22 | 3.662 | 3.668 | 3.61 | 407132 |
| 1730309400 | 3.66 | -0.08 | -2.14 | 3.724 | 3.74 | 3.616 | 599518 |
| 1730223000 | 3.74 | -0.07 | -1.89 | 3.814 | 3.818 | 3.722 | 475786 |
| 1730136600 | 3.812 | -0 | -0.10 | 3.828 | 3.882 | 3.812 | 198818 |
| 1729873800 | 3.816 | 0 | 0.00 | 3.816 | 3.852 | 3.78 | 442490 |
| 1729787400 | 3.816 | -0.02 | -0.42 | 3.822 | 3.93 | 3.796 | 340038 |
| 1729701000 | 3.832 | 0.01 | 0.21 | 3.814 | 3.868 | 3.81 | 570484 |
| 1729614600 | 3.824 | -0.02 | -0.42 | 3.824 | 3.846 | 3.722 | 698998 |
| 1729528200 | 3.84 | -0.01 | -0.26 | 3.85 | 3.9 | 3.832 | 433242 |
| 1729269000 | 3.85 | -0.01 | -0.36 | 3.86 | 3.92 | 3.848 | 553369 |
| 1729182600 | 3.864 | 0 | 0.00 | 3.862 | 3.958 | 3.862 | 473931 |
| 1729096200 | 3.864 | 0.05 | 1.20 | 3.808 | 3.864 | 3.78 | 915457 |
| 1729009800 | 3.818 | -0.21 | -5.26 | 3.804 | 3.87 | 3.766 | 661563 |
| 1728923400 | 4.03 | 0.07 | 1.66 | 3.982 | 4.092 | 3.92 | 790890 |
| 1728664200 | 3.964 | -0.4 | -9.25 | 4.16 | 4.202 | 3.938 | 957654 |
| 1728577800 | 4.368 | 0 | 0.00 | 4.368 | 4.368 | 4.368 | 0 |
| 1728491400 | 4.368 | -0.04 | -0.86 | 4.406 | 4.422 | 4.368 | 230501 |
| 1728405000 | 4.406 | -0.12 | -2.74 | 4.53 | 4.53 | 4.404 | 384332 |
| 1728318600 | 4.53 | 0.02 | 0.44 | 4.51 | 4.57 | 4.474 | 325644 |
| 1728059400 | 4.51 | 0.08 | 1.76 | 4.456 | 4.59 | 4.456 | 459466 |
| 1727973000 | 4.432 | -0.05 | -1.07 | 4.5039999 | 4.548 | 4.41 | 503816 |
| 1727886600 | 4.48 | -0.05 | -1.06 | 4.518 | 4.55 | 4.48 | 516324 |
| 1727800200 | 4.5279999 | 0.03 | 0.67 | 4.5 | 4.542 | 4.476 | 465412 |
| 1727713800 | 4.498 | -0.05 | -1.14 | 4.55 | 4.57 | 4.478 | 425311 |
| 1727454600 | 4.55 | 0.03 | 0.57 | 4.54 | 4.628 | 4.506 | 444601 |
| 1727368200 | 4.524 | -0.07 | -1.52 | 4.62 | 4.634 | 4.488 | 421936 |
| 1727281800 | 4.594 | -0.03 | -0.61 | 4.592 | 4.622 | 4.548 | 267935 |
| 1727195400 | 4.622 | 0.11 | 2.35 | 4.538 | 4.638 | 4.5359999 | 399503 |
| 1727109000 | 4.516 | -0.04 | -0.79 | 4.55 | 4.554 | 4.47 | 340710 |
| 1726849800 | 4.5519999 | -0.13 | -2.74 | 4.684 | 4.69 | 4.5359999 | 1255479 |
| 1726763400 | 4.68 | -0.09 | -1.85 | 4.79 | 4.834 | 4.68 | 565331 |
| 1726677000 | 4.768 | 0.01 | 0.25 | 4.724 | 4.8179999 | 4.724 | 516414 |
| 1726590600 | 4.756 | -0.02 | -0.50 | 4.7859999 | 4.8259999 | 4.744 | 433384 |
| 1726504200 | 4.78 | -0.06 | -1.20 | 4.8 | 4.864 | 4.758 | 300873 |
| 1726245000 | 4.838 | 0.09 | 1.98 | 4.76 | 4.876 | 4.752 | 216623 |
| 1726158600 | 4.744 | 0.02 | 0.42 | 4.768 | 4.82 | 4.734 | 318669 |
| 1726072200 | 4.724 | -0.04 | -0.76 | 4.88 | 4.88 | 4.718 | 335359 |
| 1725985800 | 4.76 | -0.12 | -2.42 | 4.846 | 4.87 | 4.72 | 305982 |
| 1725899400 | 4.878 | 0.07 | 1.50 | 4.886 | 4.97 | 4.844 | 314443 |
| 1725640200 | 4.806 | -0.09 | -1.80 | 4.89 | 4.956 | 4.798 | 285590 |
| 1725553800 | 4.894 | -0.04 | -0.81 | 4.91 | 4.98 | 4.894 | 307321 |
| 1725467400 | 4.934 | 0.06 | 1.31 | 4.82 | 4.98 | 4.79 | 379173 |
| 1725381000 | 4.87 | -0.07 | -1.34 | 4.94 | 4.964 | 4.87 | 318772 |
| 1725294600 | 4.936 | 0.07 | 1.36 | 4.89 | 4.952 | 4.844 | 250850 |
| 1725035400 | 4.87 | 0.03 | 0.58 | 4.8099999 | 4.892 | 4.8099999 | 980842 |
| 1724949000 | 4.842 | -0.04 | -0.82 | 4.79 | 4.89 | 4.79 | 304264 |
| 1724862600 | 4.882 | 0.06 | 1.20 | 4.82 | 4.882 | 4.796 | 245118 |
| 1724776200 | 4.824 | -0.01 | -0.12 | 4.75 | 4.88 | 4.75 | 251377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
