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 | 0.3 | 6.52173913043 | 4.6 | 4.95 | 4.56 | 5009 | 4.78230606 | DE |
| 4 | 1.42 | 40.8045977011 | 3.48 | 4.95 | 3.48 | 7120 | 4.32350203 | DE |
| 12 | 0.11 | 2.29645093946 | 4.79 | 4.95 | 3.44 | 6714 | 4.31204489 | DE |
| 26 | -0.84 | -14.6341463415 | 5.74 | 5.74 | 3.44 | 5799 | 4.57954604 | DE |
| 52 | -2 | -28.9855072464 | 6.9 | 6.94 | 3.44 | 6129 | 4.93540015 | DE |
| 156 | -3.3 | -40.243902439 | 8.2 | 9.28 | 3.44 | 5814 | 6.80199506 | DE |
| 260 | 0.12 | 2.51046025105 | 4.78 | 10.5 | 2.85 | 7526 | 6.62649136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 4.9 | 0.02 | 0.41 | 4.9 | 4.95 | 4.88 | 5573 |
| 1722011400 | 4.88 | 0.04 | 0.83 | 4.84 | 4.94 | 4.84 | 5675 |
| 1721925000 | 4.84 | 0.01 | 0.21 | 4.83 | 4.88 | 4.8099999 | 5292 |
| 1721838600 | 4.83 | 0.08 | 1.68 | 4.75 | 4.88 | 4.72 | 4767 |
| 1721752200 | 4.75 | 0.19 | 4.17 | 4.6 | 4.87 | 4.6 | 5175 |
| 1721665800 | 4.5599999 | 0.01 | 0.22 | 4.6 | 4.69 | 4.5599999 | 4138 |
| 1721406600 | 4.55 | 0.07 | 1.56 | 4.5 | 4.57 | 4.49 | 9159 |
| 1721320200 | 4.48 | 0.01 | 0.22 | 4.53 | 4.57 | 4.48 | 8438 |
| 1721233800 | 4.47 | -0.03 | -0.67 | 4.53 | 4.53 | 4.47 | 5571 |
| 1721147400 | 4.5 | 0.02 | 0.45 | 4.53 | 4.53 | 4.44 | 5368 |
| 1721061000 | 4.48 | -0.04 | -0.88 | 4.53 | 4.53 | 4.48 | 2352 |
| 1720801800 | 4.5199999 | 0.02 | 0.44 | 4.55 | 4.5599999 | 4.5 | 4528 |
| 1720715400 | 4.5 | -0.03 | -0.66 | 4.53 | 4.53 | 4.5 | 4625 |
| 1720629000 | 4.53 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.48 | 5505 |
| 1720542600 | 4.51 | 0.33 | 7.89 | 4.68 | 4.68 | 4.32 | 13920 |
| 1720456200 | 4.18 | 0.05 | 1.21 | 4.18 | 4.26 | 4.07 | 8587 |
| 1720197000 | 4.13 | 0.08 | 1.98 | 4.0599999 | 4.13 | 4.05 | 7611 |
| 1720110600 | 4.05 | 0.01 | 0.25 | 4.05 | 4.07 | 4.05 | 3154 |
| 1720024200 | 4.04 | 0.13 | 3.32 | 3.93 | 4.04 | 3.9 | 4438 |
| 1719937800 | 3.91 | 0.17 | 4.55 | 3.8 | 4.09 | 3.78 | 27516 |
| 1719851400 | 3.74 | 0.29 | 8.41 | 3.48 | 3.77 | 3.48 | 11348 |
| 1719592200 | 3.45 | -0.11 | -3.09 | 3.56 | 3.56 | 3.44 | 17341 |
| 1719505800 | 3.56 | -0.04 | -1.11 | 3.6 | 3.6 | 3.54 | 8432 |
| 1719419400 | 3.6 | -0.01 | -0.28 | 3.61 | 3.67 | 3.47 | 26619 |
| 1719333000 | 3.61 | -0.25 | -6.48 | 3.82 | 3.85 | 3.45 | 22482 |
| 1719246600 | 3.86 | -0.25 | -6.08 | 4.05 | 4.05 | 3.83 | 20849 |
| 1718987400 | 4.11 | -0.06 | -1.44 | 4.17 | 4.2 | 4.05 | 5691 |
| 1718901000 | 4.17 | -0.03 | -0.71 | 4.2 | 4.25 | 4.17 | 5751 |
| 1718814600 | 4.2 | 0 | 0.00 | 4.2 | 4.24 | 4.19 | 996 |
| 1718728200 | 4.2 | -0.15 | -3.45 | 4.3 | 4.3 | 4.14 | 6933 |
| 1718641800 | 4.35 | -0.16 | -3.55 | 4.47 | 4.49 | 4.22 | 6571 |
| 1718382600 | 4.51 | -0.16 | -3.43 | 4.66 | 4.66 | 4.37 | 9816 |
| 1718296200 | 4.67 | 0 | 0.00 | 4.67 | 4.74 | 4.59 | 8848 |
| 1718209800 | 4.67 | -0.03 | -0.64 | 4.7 | 4.73 | 4.66 | 3651 |
| 1718123400 | 4.7 | -0.07 | -1.47 | 4.7699999 | 4.7699999 | 4.69 | 1185 |
| 1718037000 | 4.7699999 | 0.01 | 0.21 | 4.73 | 4.7699999 | 4.73 | 4012 |
| 1717777800 | 4.76 | 0.01 | 0.21 | 4.75 | 4.7699999 | 4.75 | 376 |
| 1717691400 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.74 | 5231 |
| 1717605000 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 3458 |
| 1717518600 | 4.8 | 0 | 0.00 | 4.8099999 | 4.83 | 4.75 | 4210 |
| 1717432200 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.82 | 4.75 | 13236 |
| 1717173000 | 4.7699999 | -0.01 | -0.21 | 4.7699999 | 4.79 | 4.7699999 | 2404 |
| 1717086600 | 4.78 | -0.01 | -0.21 | 4.79 | 4.85 | 4.72 | 6958 |
| 1717000200 | 4.79 | 0.01 | 0.21 | 4.78 | 4.79 | 4.78 | 788 |
| 1716913800 | 4.78 | 0 | 0.00 | 4.78 | 4.85 | 4.76 | 3190 |
| 1716827400 | 4.78 | 0 | 0.00 | 4.78 | 4.92 | 4.78 | 8415 |
| 1716568200 | 4.78 | 0.03 | 0.63 | 4.75 | 4.8 | 4.75 | 1068 |
| 1716481800 | 4.75 | -0.01 | -0.21 | 4.7699999 | 4.8099999 | 4.73 | 2360 |
| 1716395400 | 4.76 | -0.05 | -1.04 | 4.8099999 | 4.85 | 4.76 | 5921 |
| 1716309000 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.85 | 4.8099999 | 2886 |
| 1716222600 | 4.85 | 0.01 | 0.21 | 4.82 | 4.85 | 4.82 | 2501 |
| 1715963400 | 4.84 | -0.01 | -0.21 | 4.85 | 4.85 | 4.79 | 7020 |
| 1715877000 | 4.85 | -0.07 | -1.42 | 4.92 | 4.92 | 4.85 | 15190 |
| 1715790600 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.84 | 2952 |
| 1715704200 | 4.92 | 0.05 | 1.03 | 4.87 | 4.92 | 4.86 | 2492 |
| 1715617800 | 4.87 | 0.07 | 1.46 | 4.8099999 | 4.87 | 4.8 | 4741 |
| 1715358600 | 4.8 | -0.04 | -0.83 | 4.84 | 4.84 | 4.8 | 4288 |
| 1715272200 | 4.84 | -0.02 | -0.41 | 4.86 | 4.88 | 4.84 | 2509 |
| 1715185800 | 4.86 | 0 | 0.00 | 4.86 | 4.9 | 4.85 | 3274 |
| 1715099400 | 4.86 | -0.01 | -0.21 | 4.87 | 4.9 | 4.86 | 1582 |
| 1715013000 | 4.87 | 0.08 | 1.67 | 4.79 | 4.88 | 4.79 | 1673 |
| 1714753800 | 4.79 | 0.05 | 1.05 | 4.74 | 4.8 | 4.74 | 3086 |
| 1714667400 | 4.74 | -0.06 | -1.25 | 4.76 | 4.76 | 4.5599999 | 6958 |
| 1714494600 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 4758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
