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 | -0.5 | -12.3762376238 | 4.04 | 4.18 | 3.14 | 15601 | 3.63760224 | DE |
| 4 | -1.3099999 | -27.0103077734 | 4.8499999 | 5.1399999 | 3.14 | 10554 | 4.18520331 | DE |
| 12 | -1.19 | -25.1585623679 | 4.73 | 7.4 | 3.14 | 24664 | 5.52224021 | DE |
| 26 | 0.48 | 15.6862745098 | 3.06 | 7.4 | 2.6 | 16363 | 5.14854792 | DE |
| 52 | -1.44 | -28.9156626506 | 4.98 | 7.4 | 2.5 | 13971 | 4.97176275 | DE |
| 156 | -0.955 | -21.2458286986 | 4.495 | 7.4 | 2.33 | 9962 | 4.33413111 | DE |
| 260 | -0.955 | -21.2458286986 | 4.495 | 7.4 | 2.33 | 9962 | 4.33413111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 3.74 | 0.18 | 5.06 | 3.55 | 3.75 | 3.33 | 8926 |
| 1739568420 | 3.56 | 0.07 | 2.01 | 3.5 | 3.72 | 3.14 | 28309 |
| 1739482020 | 3.49 | -0.2 | -5.42 | 3.66 | 3.73 | 3.49 | 22891 |
| 1739395620 | 3.69 | -0.34 | -8.44 | 3.91 | 4.01 | 3.69 | 16914 |
| 1739309220 | 4.03 | -0.09 | -2.18 | 4.12 | 4.12 | 3.92 | 917 |
| 1739222820 | 4.12 | 0.18 | 4.57 | 4.04 | 4.18 | 3.89 | 8975 |
| 1738963620 | 3.94 | -0.31 | -7.29 | 4.3099999 | 4.34 | 3.51 | 24784 |
| 1738877220 | 4.25 | -0.01 | -0.23 | 4.25 | 4.4 | 4.19 | 3245 |
| 1738790820 | 4.26 | -0.2 | -4.48 | 4.46 | 4.46 | 4.25 | 3851 |
| 1738704420 | 4.46 | 0.13 | 3.00 | 4.46 | 4.46 | 4.25 | 6186 |
| 1738618020 | 4.33 | -0.28 | -6.07 | 4.5 | 4.5 | 4.07 | 19887 |
| 1738358820 | 4.61 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.61 | 6121 |
| 1738272420 | 4.61 | -0.26 | -5.34 | 4.87 | 4.87 | 4.61 | 13703 |
| 1738186020 | 4.87 | 0.17 | 3.62 | 4.88 | 4.88 | 4.66 | 5256 |
| 1738099620 | 4.7 | 0.04 | 0.86 | 4.8899999 | 4.8899999 | 4.66 | 5300 |
| 1738013220 | 4.66 | -0.15 | -3.12 | 4.7699999 | 4.8499999 | 4.66 | 14028 |
| 1737754020 | 4.8099999 | -0.17 | -3.41 | 4.79 | 4.99 | 4.79 | 5549 |
| 1737667620 | 4.98 | 0.18 | 3.75 | 4.99 | 4.99 | 4.79 | 3957 |
| 1737581220 | 4.8 | 0.04 | 0.84 | 5.0999999 | 5.0999999 | 4.79 | 1734 |
| 1737494820 | 4.76 | -0.26 | -5.18 | 5.0199999 | 5.0199999 | 4.71 | 6245 |
| 1737408420 | 5.0199999 | 0.02 | 0.40 | 4.8499999 | 5.1399999 | 4.71 | 13223 |
| 1737149220 | 5 | 0.2 | 4.17 | 4.74 | 5.1399999 | 4.74 | 8745 |
| 1737062820 | 4.8 | -0.2 | -4.00 | 5.0199999 | 5.0199999 | 4.74 | 7304 |
| 1736976420 | 5 | 0.19 | 3.95 | 4.8099999 | 5 | 4.62 | 11876 |
| 1736890020 | 4.8099999 | 0.02 | 0.42 | 4.57 | 4.91 | 4.57 | 11515 |
| 1736803620 | 4.79 | -0.18 | -3.62 | 4.8 | 4.9 | 4.54 | 23621 |
| 1736544420 | 4.97 | -0.17 | -3.31 | 4.91 | 5.12 | 4.8099999 | 31058 |
| 1736458020 | 5.1399999 | -0.02 | -0.39 | 5.36 | 5.36 | 4.91 | 9041 |
| 1736371620 | 5.16 | -0.36 | -6.52 | 5.3 | 5.48 | 5.12 | 11826 |
| 1736285220 | 5.5199999 | -0.28 | -4.83 | 5.8 | 5.82 | 5.32 | 8427 |
| 1736198820 | 5.8 | 0.28 | 5.07 | 5.5599999 | 5.82 | 5.44 | 28390 |
| 1735939620 | 5.5199999 | -0.06 | -1.08 | 5.58 | 5.6 | 5.34 | 19530 |
| 1735853220 | 5.58 | 0.46 | 8.98 | 5.1399999 | 5.96 | 5.1399999 | 51559 |
| 1735594020 | 5.12 | -0.14 | -2.66 | 5.26 | 5.26 | 4.8499999 | 22272 |
| 1735334820 | 5.26 | -0.02 | -0.38 | 5.28 | 5.44 | 5.0199999 | 20041 |
| 1734989220 | 5.28 | -0.04 | -0.75 | 5.24 | 5.48 | 5.12 | 19650 |
| 1734730020 | 5.32 | -0.04 | -0.75 | 5.36 | 5.6 | 4.96 | 57679 |
| 1734643620 | 5.36 | -0.26 | -4.63 | 5.66 | 5.96 | 5.36 | 38570 |
| 1734557220 | 5.62 | -0.7 | -11.08 | 6.46 | 6.46 | 5.62 | 55560 |
| 1734470820 | 6.32 | -0.52 | -7.60 | 6.92 | 6.98 | 6.22 | 43287 |
| 1734384420 | 6.84 | 1.16 | 20.42 | 5.8 | 7.4 | 5.8 | 299259 |
| 1734125220 | 5.68 | 0.46 | 8.81 | 5.36 | 5.68 | 5.16 | 76008 |
| 1734038820 | 5.22 | -0.32 | -5.78 | 5.54 | 5.54 | 5.12 | 15008 |
| 1733952420 | 5.54 | 0.32 | 6.13 | 5.18 | 5.54 | 5.0199999 | 39836 |
| 1733866020 | 5.22 | 0.06 | 1.16 | 5.16 | 5.58 | 5.0199999 | 33432 |
| 1733779620 | 5.16 | -0.06 | -1.15 | 5.34 | 5.54 | 4.95 | 55342 |
| 1733520420 | 5.22 | 0.16 | 3.16 | 5.26 | 5.3 | 4.97 | 12348 |
| 1733434020 | 5.0599999 | -0.4 | -7.33 | 5.46 | 5.5599999 | 5.0199999 | 13214 |
| 1733347620 | 5.46 | -0.04 | -0.73 | 5.4 | 5.7 | 4.95 | 28415 |
| 1733261220 | 5.5 | -0.06 | -1.08 | 5.54 | 5.62 | 5.34 | 9846 |
| 1733174820 | 5.5599999 | 0.68 | 13.93 | 5.26 | 5.82 | 5.0199999 | 36009 |
| 1732915620 | 4.88 | -0.18 | -3.56 | 5.08 | 5.32 | 4.88 | 12195 |
| 1732829220 | 5.0599999 | 0.32 | 6.75 | 4.76 | 5.08 | 4.76 | 7482 |
| 1732742820 | 4.74 | -0.09 | -1.86 | 5.0199999 | 5.0199999 | 4.74 | 5621 |
| 1732656420 | 4.83 | -0.19 | -3.78 | 5.0199999 | 5.0199999 | 4.83 | 3359 |
| 1732570020 | 5.0199999 | 0.42 | 9.13 | 4.73 | 5.0999999 | 4.73 | 18122 |
| 1732310820 | 4.5999999 | -0.2 | -4.17 | 5.04 | 5.04 | 4.5999999 | 8598 |
| 1732224420 | 4.8 | -0.07 | -1.44 | 4.88 | 5.0999999 | 4.78 | 14690 |
| 1732138020 | 4.87 | 0.16 | 3.40 | 4.94 | 5 | 4.47 | 10034 |
| 1732051620 | 4.71 | -0.17 | -3.48 | 4.86 | 4.99 | 4.67 | 4218 |
| 1731965220 | 4.88 | -0.11 | -2.20 | 4.99 | 4.99 | 4.71 | 11717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
