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 | -0.314 | -7.04588802872 | 4.4565 | 4.8125 | 4.2 | 6649 | 4.65982697 | DE |
| 4 | -0.9574999 | -18.7745082113 | 5.0999999 | 5.481 | 4.2 | 9460 | 4.70941212 | DE |
| 12 | -2.8885 | -41.0823495947 | 7.031 | 7.044 | 4.2 | 10459 | 5.37713318 | DE |
| 26 | -1.6065 | -27.9439902592 | 5.749 | 9.686 | 4.045 | 18643 | 6.26463687 | DE |
| 52 | 2.7275 | 192.756183746 | 1.415 | 9.686 | 0.9093 | 29632 | 4.33439332 | DE |
| 156 | -4.3575 | -51.2647058824 | 8.5 | 11.7 | 0.75 | 17010 | 3.64750064 | DE |
| 260 | -5.9825 | -59.0864197531 | 10.125 | 12.695 | 0.75 | 12867 | 3.88394159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740432420 | 4.215 | -0.29 | -6.33 | 4.5005 | 4.5694999 | 4.2 | 6264 |
| 1740173220 | 4.5 | -0.05 | -1.20 | 4.522 | 4.6135 | 4.458 | 9063 |
| 1740086820 | 4.5545 | -0.12 | -2.48 | 4.6224999 | 4.7074999 | 4.5545 | 1812 |
| 1740000420 | 4.6704999 | -0.1 | -2.04 | 4.8045 | 4.8125 | 4.659 | 1793 |
| 1739914020 | 4.768 | 0.36 | 8.13 | 4.3795 | 4.768 | 4.377 | 18889 |
| 1739827620 | 4.4095 | 0.04 | 0.94 | 4.4565 | 4.4589999 | 4.3659999 | 1690 |
| 1739568420 | 4.3685 | -0.15 | -3.35 | 4.46 | 4.477 | 4.324 | 7201 |
| 1739482020 | 4.5199999 | 0.07 | 1.69 | 4.4545 | 4.6165 | 4.37 | 7640 |
| 1739395620 | 4.445 | -0.19 | -4.07 | 4.6005 | 4.6369999 | 4.445 | 3396 |
| 1739309220 | 4.6335 | -0.22 | -4.46 | 4.8194999 | 4.82 | 4.6335 | 8761 |
| 1739222820 | 4.8499999 | 0.05 | 1.02 | 4.7965 | 4.8499999 | 4.776 | 6480 |
| 1738963620 | 4.801 | 0.09 | 1.95 | 4.728 | 4.9044999 | 4.727 | 2885 |
| 1738877220 | 4.7089999 | 0.08 | 1.71 | 4.8065 | 4.95 | 4.696 | 5376 |
| 1738790820 | 4.63 | -0.1 | -2.21 | 5.269 | 5.481 | 4.615 | 24515 |
| 1738704420 | 4.7345 | -0.03 | -0.70 | 4.722 | 4.8499999 | 4.6515 | 5255 |
| 1738618020 | 4.768 | 0.01 | 0.28 | 4.6735 | 4.7925 | 4.62 | 8104 |
| 1738358820 | 4.7545 | -0.06 | -1.15 | 4.8 | 4.9269999 | 4.7545 | 7902 |
| 1738272420 | 4.8099999 | -0.03 | -0.61 | 4.7935 | 4.8615 | 4.763 | 8986 |
| 1738186020 | 4.8395 | -0.11 | -2.20 | 4.9204999 | 4.9829999 | 4.8395 | 1656 |
| 1738099620 | 4.9485 | 0.19 | 3.96 | 4.9315 | 4.9585 | 4.582 | 15287 |
| 1738013220 | 4.76 | -0.83 | -14.88 | 5.0999999 | 5.441 | 4.6994999 | 42504 |
| 1737754020 | 5.592 | 0.07 | 1.27 | 5.493 | 5.711 | 5.493 | 1572 |
| 1737667620 | 5.522 | -0.19 | -3.24 | 5.696 | 5.696 | 5.439 | 2098 |
| 1737581220 | 5.707 | 0.23 | 4.16 | 5.297 | 5.8 | 5.215 | 7023 |
| 1737494820 | 5.479 | 0.18 | 3.36 | 5.339 | 5.704 | 5.339 | 6344 |
| 1737408420 | 5.301 | -0.17 | -3.02 | 5.4 | 5.4 | 5.251 | 19968 |
| 1737149220 | 5.466 | 0.04 | 0.64 | 5.4269999 | 5.495 | 5.361 | 8207 |
| 1737062820 | 5.431 | 0.05 | 0.93 | 5.381 | 5.5 | 5.34 | 4014 |
| 1736976420 | 5.381 | 0.29 | 5.68 | 5.119 | 5.54 | 5.119 | 1386 |
| 1736890020 | 5.0919999 | -0.11 | -2.04 | 5.184 | 5.303 | 5.09 | 9263 |
| 1736803620 | 5.198 | -0.03 | -0.61 | 5.3 | 5.3 | 5.163 | 2372 |
| 1736544420 | 5.23 | -0.15 | -2.75 | 5.3499999 | 5.3499999 | 5.138 | 3791 |
| 1736458020 | 5.378 | -0.01 | -0.22 | 5.377 | 5.378 | 5.285 | 1680 |
| 1736371620 | 5.39 | -0.01 | -0.09 | 5.406 | 5.475 | 5.21 | 4138 |
| 1736285220 | 5.3949999 | -0.24 | -4.17 | 5.666 | 5.666 | 5.371 | 866 |
| 1736198820 | 5.63 | 0.03 | 0.46 | 5.558 | 5.658 | 5.447 | 8027 |
| 1735939620 | 5.604 | 0.1 | 1.74 | 5.426 | 5.604 | 5.426 | 820 |
| 1735853220 | 5.508 | 0.31 | 5.92 | 5.199 | 5.508 | 5.102 | 64921 |
| 1735594020 | 5.2 | -0.04 | -0.84 | 5.149 | 5.2489999 | 5.0439999 | 35573 |
| 1735334820 | 5.244 | -0.39 | -6.94 | 5.399 | 5.476 | 5.2409999 | 22636 |
| 1734989220 | 5.635 | -0 | -0.02 | 5.731 | 5.832 | 5.516 | 7728 |
| 1734730020 | 5.636 | -0.22 | -3.81 | 5.88 | 6.196 | 5.486 | 14720 |
| 1734643620 | 5.859 | 0.37 | 6.74 | 5.548 | 5.968 | 5.537 | 15257 |
| 1734557220 | 5.489 | -0.22 | -3.80 | 5.632 | 5.913 | 5.489 | 13666 |
| 1734470820 | 5.706 | -0.18 | -3.04 | 5.881 | 5.921 | 5.706 | 8658 |
| 1734384420 | 5.885 | -0.31 | -5.00 | 6.257 | 6.257 | 5.885 | 8694 |
| 1734125220 | 6.195 | 0.02 | 0.31 | 6.055 | 6.238 | 6.009 | 2776 |
| 1734038820 | 6.176 | -0.02 | -0.37 | 6.142 | 6.207 | 6.103 | 1174 |
| 1733952420 | 6.199 | 0.23 | 3.80 | 5.8949999 | 6.221 | 5.856 | 16967 |
| 1733866020 | 5.972 | -0.22 | -3.48 | 6.164 | 6.282 | 5.972 | 3254 |
| 1733779620 | 6.187 | -0.43 | -6.54 | 6.69 | 6.73 | 6.187 | 11067 |
| 1733520420 | 6.62 | 0.44 | 7.12 | 6.143 | 6.62 | 6.143 | 6940 |
| 1733434020 | 6.18 | -0.07 | -1.15 | 6.253 | 6.339 | 5.9 | 37122 |
| 1733347620 | 6.252 | -0.17 | -2.69 | 6.421 | 6.529 | 6.15 | 11411 |
| 1733261220 | 6.425 | -0.34 | -4.96 | 6.613 | 6.7 | 6.425 | 9677 |
| 1733174820 | 6.76 | -0.14 | -2.04 | 7.031 | 7.044 | 6.72 | 12221 |
| 1732915620 | 6.901 | -0.1 | -1.43 | 7.087 | 7.087 | 6.893 | 7728 |
| 1732829220 | 7.001 | -0.02 | -0.34 | 6.969 | 7.116 | 6.969 | 1471 |
| 1732742820 | 7.025 | -0.37 | -5.05 | 7.35 | 7.35 | 6.917 | 6209 |
| 1732656420 | 7.399 | -0.15 | -2.04 | 7.177 | 7.48 | 7.177 | 2916 |
| 1732570020 | 7.553 | -0.29 | -3.67 | 7.728 | 7.788 | 7.5 | 20598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
