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 | -0.64367816092 | 4.35 | 4.43 | 4.192 | 215338 | 4.29261277 | DE |
| 4 | -0.258 | -5.63318777293 | 4.58 | 4.694 | 4.146 | 261469 | 4.33782509 | DE |
| 12 | -1.048 | -19.5158286778 | 5.37 | 5.425 | 4.146 | 244114 | 4.72277341 | DE |
| 26 | -2.618 | -37.7233429395 | 6.94 | 6.97 | 4.146 | 189077 | 5.29068246 | DE |
| 52 | -5.383 | -55.466254508 | 9.705 | 10.68 | 4.146 | 182305 | 6.40665931 | DE |
| 156 | -4.778 | -52.5054945055 | 9.1 | 11.62 | 4.146 | 162562 | 7.25297654 | DE |
| 260 | 0.192 | 4.64891041162 | 4.13 | 11.62 | 1.868 | 186059 | 6.21993349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 4.34 | 0.08 | 1.97 | 4.298 | 4.38 | 4.282 | 365537 |
| 1732296600 | 4.256 | 0.02 | 0.52 | 4.25 | 4.3019999 | 4.192 | 232099 |
| 1732210200 | 4.234 | -0.03 | -0.80 | 4.272 | 4.3019999 | 4.206 | 99182 |
| 1732123800 | 4.268 | -0.04 | -0.88 | 4.292 | 4.33 | 4.22 | 213055 |
| 1732037400 | 4.306 | -0.06 | -1.46 | 4.35 | 4.36 | 4.226 | 166816 |
| 1731951000 | 4.37 | -0.02 | -0.36 | 4.378 | 4.444 | 4.366 | 167914 |
| 1731691800 | 4.386 | -0.02 | -0.36 | 4.4 | 4.482 | 4.32 | 168908 |
| 1731605400 | 4.402 | 0.12 | 2.71 | 4.338 | 4.416 | 4.264 | 238597 |
| 1731519000 | 4.2859999 | -0.11 | -2.50 | 4.35 | 4.388 | 4.264 | 144424 |
| 1731432600 | 4.396 | -0.23 | -5.01 | 4.546 | 4.632 | 4.396 | 178612 |
| 1731346200 | 4.628 | 0 | 0.00 | 4.658 | 4.694 | 4.592 | 100281 |
| 1731087000 | 4.628 | 0.04 | 0.83 | 4.608 | 4.654 | 4.5 | 117324 |
| 1731000600 | 4.59 | 0.12 | 2.64 | 4.5 | 4.606 | 4.48 | 205083 |
| 1730914200 | 4.472 | 0.27 | 6.48 | 4.258 | 4.5119999 | 4.238 | 418759 |
| 1730827800 | 4.2 | 0.05 | 1.20 | 4.158 | 4.214 | 4.146 | 243750 |
| 1730741400 | 4.15 | -0.19 | -4.42 | 4.35 | 4.404 | 4.15 | 273943 |
| 1730482200 | 4.342 | -0.03 | -0.69 | 4.37 | 4.38 | 4.252 | 176292 |
| 1730395800 | 4.372 | 0.19 | 4.54 | 4.174 | 4.396 | 4.174 | 267335 |
| 1730309400 | 4.182 | -0.2 | -4.56 | 4.35 | 4.35 | 4.172 | 715339 |
| 1730223000 | 4.382 | -0.22 | -4.78 | 4.58 | 4.602 | 4.372 | 736132 |
| 1730136600 | 4.602 | -0.05 | -0.99 | 4.75 | 4.804 | 4.5199999 | 421576 |
| 1729873800 | 4.648 | -0.51 | -9.84 | 4.95 | 5 | 4.5599999 | 1380977 |
| 1729787400 | 5.155 | -0.05 | -0.96 | 5.16 | 5.285 | 5.155 | 83163 |
| 1729701000 | 5.205 | 0.01 | 0.19 | 5.22 | 5.355 | 5.16 | 207906 |
| 1729614600 | 5.195 | 0.03 | 0.58 | 5.195 | 5.25 | 5.155 | 105599 |
| 1729528200 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1729269000 | 5.165 | 0.09 | 1.67 | 5.095 | 5.2699999 | 5.095 | 99405 |
| 1729182600 | 5.08 | -0.04 | -0.78 | 5.12 | 5.175 | 5.03 | 209145 |
| 1729096200 | 5.12 | 0.03 | 0.49 | 5 | 5.18 | 4.99 | 209329 |
| 1729009800 | 5.095 | -0.27 | -4.94 | 5.36 | 5.4 | 5.095 | 193624 |
| 1728923400 | 5.36 | 0.05 | 0.94 | 5.37 | 5.425 | 5.275 | 176972 |
| 1728664200 | 5.3099999 | -0.02 | -0.28 | 5.33 | 5.39 | 5.26 | 311344 |
| 1728577800 | 5.325 | 0.06 | 1.04 | 5.265 | 5.38 | 5.16 | 204905 |
| 1728491400 | 5.2699999 | 0.09 | 1.64 | 5.18 | 5.28 | 5.135 | 105240 |
| 1728405000 | 5.1849999 | -0.08 | -1.52 | 5.16 | 5.23 | 5.13 | 84062 |
| 1728318600 | 5.265 | 0.04 | 0.77 | 5.335 | 5.335 | 5.12 | 122581 |
| 1728059400 | 5.225 | 0.08 | 1.55 | 5.14 | 5.3 | 5.135 | 116116 |
| 1727973000 | 5.1449999 | -0.05 | -0.96 | 5.22 | 5.22 | 5.075 | 122200 |
| 1727886600 | 5.195 | 0.13 | 2.57 | 5.08 | 5.24 | 5.075 | 204339 |
| 1727800200 | 5.065 | -0.01 | -0.10 | 5.15 | 5.21 | 5.05 | 153821 |
| 1727713800 | 5.07 | -0.25 | -4.61 | 5.305 | 5.35 | 5.07 | 318949 |
| 1727454600 | 5.315 | 0.25 | 4.94 | 5.195 | 5.41 | 5.16 | 385132 |
| 1727368200 | 5.065 | 0.46 | 9.97 | 4.756 | 5.225 | 4.75 | 668203 |
| 1727281800 | 4.606 | -0.01 | -0.13 | 4.588 | 4.708 | 4.51 | 270549 |
| 1727195400 | 4.612 | 0.09 | 2.04 | 4.6 | 4.712 | 4.572 | 365991 |
| 1727109000 | 4.5199999 | -0.17 | -3.71 | 4.652 | 4.652 | 4.452 | 408776 |
| 1726849800 | 4.694 | -0.32 | -6.31 | 5.065 | 5.065 | 4.694 | 300687 |
| 1726763400 | 5.01 | 0.11 | 2.16 | 5.005 | 5.065 | 4.972 | 226752 |
| 1726677000 | 4.904 | -0.03 | -0.53 | 4.896 | 4.924 | 4.862 | 78439 |
| 1726590600 | 4.93 | 0.1 | 2.07 | 4.828 | 4.982 | 4.8179999 | 89099 |
| 1726504200 | 4.83 | -0.2 | -3.98 | 5 | 5 | 4.7619999 | 175760 |
| 1726245000 | 5.03 | 0.11 | 2.28 | 4.948 | 5.045 | 4.948 | 82744 |
| 1726158600 | 4.918 | 0.12 | 2.46 | 4.88 | 5 | 4.864 | 129646 |
| 1726072200 | 4.8 | 0 | 0.00 | 4.85 | 4.94 | 4.79 | 155488 |
| 1725985800 | 4.8 | -0.11 | -2.28 | 4.91 | 4.976 | 4.798 | 215669 |
| 1725899400 | 4.912 | -0.09 | -1.86 | 5.03 | 5.07 | 4.87 | 206418 |
| 1725640200 | 5.005 | -0.07 | -1.38 | 5.1 | 5.13 | 5.005 | 126901 |
| 1725553800 | 5.075 | -0.1 | -1.93 | 5.15 | 5.19 | 5.04 | 190261 |
| 1725467400 | 5.175 | -0.03 | -0.58 | 5.15 | 5.215 | 5.1 | 118049 |
| 1725381000 | 5.205 | -0.19 | -3.43 | 5.37 | 5.375 | 5.15 | 147512 |
| 1725294600 | 5.39 | -0.07 | -1.19 | 5.415 | 5.4349999 | 5.26 | 115361 |
| 1725035400 | 5.455 | -0.04 | -0.64 | 5.505 | 5.53 | 5.445 | 119034 |
| 1724949000 | 5.49 | 0.08 | 1.48 | 5.4 | 5.5 | 5.36 | 90154 |
| 1724862600 | 5.41 | -0.11 | -1.99 | 5.54 | 5.5599999 | 5.41 | 56965 |
| 1724776200 | 5.5199999 | -0.05 | -0.90 | 5.555 | 5.615 | 5.475 | 78800 |
| 1724689800 | 5.57 | 0.03 | 0.45 | 5.585 | 5.585 | 5.525 | 33868 |
| 1724430600 | 5.545 | 0.03 | 0.54 | 5.51 | 5.595 | 5.465 | 59580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
