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 | 0.142 | 3.70177267987 | 3.836 | 3.92 | 3.836 | 13 | 3.916 | DE |
| 4 | 0.25 | 6.70600858369 | 3.728 | 3.92 | 3.692 | 722 | 3.76643992 | DE |
| 12 | 0.086 | 2.20966084275 | 3.892 | 4.1079999 | 3.636 | 1030 | 3.88292671 | DE |
| 26 | 0.652 | 19.6031268791 | 3.326 | 4.1079999 | 3.228 | 1435 | 3.74938785 | DE |
| 52 | 0.264 | 7.10823909532 | 3.714 | 4.1079999 | 2.952 | 1371 | 3.50303383 | DE |
| 156 | 0.264 | 7.10823909532 | 3.714 | 4.1079999 | 2.952 | 1371 | 3.50303383 | DE |
| 260 | 0.264 | 7.10823909532 | 3.714 | 4.1079999 | 2.952 | 1371 | 3.50303383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 3.918 | 0 | 0.00 | 3.918 | 3.918 | 3.918 | 0 |
| 1721420760 | 3.918 | 0.03 | 0.72 | 3.918 | 3.918 | 3.918 | 1 |
| 1721334360 | 3.89 | -0.03 | -0.77 | 3.89 | 3.89 | 3.89 | 5 |
| 1721247960 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1721161560 | 3.92 | 0 | 0.05 | 3.836 | 3.92 | 3.836 | 32 |
| 1721075160 | 3.918 | 0 | 0.00 | 3.918 | 3.918 | 3.918 | 0 |
| 1720815960 | 3.918 | 0 | 0.00 | 3.918 | 3.918 | 3.918 | 0 |
| 1720729560 | 3.918 | 0.03 | 0.72 | 3.918 | 3.918 | 3.918 | 300 |
| 1720643220 | 3.89 | 0.07 | 1.94 | 3.89 | 3.89 | 3.89 | 1000 |
| 1720556760 | 3.816 | -0.06 | -1.65 | 3.816 | 3.816 | 3.816 | 1 |
| 1720470360 | 3.88 | 0.04 | 0.94 | 3.88 | 3.88 | 3.88 | 13 |
| 1720211220 | 3.844 | -0.03 | -0.88 | 3.89 | 3.89 | 3.844 | 1747 |
| 1720124820 | 3.878 | 0.02 | 0.47 | 3.878 | 3.878 | 3.878 | 32 |
| 1720038420 | 3.86 | 0.15 | 4.10 | 3.86 | 3.86 | 3.86 | 300 |
| 1719952020 | 3.708 | -0.06 | -1.54 | 3.706 | 3.708 | 3.706 | 45 |
| 1719865620 | 3.766 | 0.05 | 1.35 | 3.774 | 3.774 | 3.766 | 59 |
| 1719606420 | 3.716 | 0.02 | 0.65 | 3.724 | 3.724 | 3.716 | 6200 |
| 1719519960 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1719433560 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1719347160 | 3.692 | -0.02 | -0.65 | 3.728 | 3.728 | 3.692 | 376 |
| 1719260820 | 3.716 | 0.02 | 0.65 | 3.74 | 3.74 | 3.716 | 27 |
| 1719001560 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1718915160 | 3.692 | 0.06 | 1.54 | 3.648 | 3.692 | 3.648 | 850 |
| 1718828760 | 3.636 | 0 | 0.00 | 3.636 | 3.636 | 3.636 | 0 |
| 1718742360 | 3.636 | -0.01 | -0.38 | 3.636 | 3.636 | 3.636 | 1 |
| 1718656020 | 3.65 | 0.01 | 0.27 | 3.714 | 3.714 | 3.65 | 306 |
| 1718396820 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1718310420 | 3.64 | -0.11 | -2.83 | 3.754 | 3.754 | 3.64 | 1002 |
| 1718224020 | 3.746 | 0.05 | 1.24 | 3.746 | 3.746 | 3.746 | 135 |
| 1718137620 | 3.7 | -0.07 | -1.96 | 3.748 | 3.748 | 3.7 | 414 |
| 1718051220 | 3.774 | -0.05 | -1.31 | 3.774 | 3.774 | 3.774 | 43 |
| 1717792020 | 3.824 | 0.04 | 1.11 | 3.834 | 3.854 | 3.824 | 1764 |
| 1717705620 | 3.782 | -0.04 | -1.15 | 3.828 | 3.828 | 3.782 | 365 |
| 1717619220 | 3.826 | 0 | 0.00 | 3.826 | 3.826 | 3.826 | 0 |
| 1717532820 | 3.826 | 0 | 0.00 | 3.826 | 3.826 | 3.826 | 0 |
| 1717446420 | 3.826 | 0.05 | 1.22 | 3.812 | 3.826 | 3.802 | 415 |
| 1717187220 | 3.78 | 0.13 | 3.62 | 3.752 | 3.78 | 3.75 | 1625 |
| 1717100820 | 3.648 | -0.04 | -1.03 | 3.724 | 3.776 | 3.648 | 2725 |
| 1717014420 | 3.686 | -0.05 | -1.29 | 3.748 | 3.748 | 3.686 | 621 |
| 1716927960 | 3.734 | 0 | 0.00 | 3.734 | 3.734 | 3.734 | 0 |
| 1716841560 | 3.734 | -0.2 | -5.08 | 3.66 | 3.734 | 3.66 | 510 |
| 1716582420 | 3.934 | -0.03 | -0.66 | 3.958 | 3.958 | 3.934 | 3090 |
| 1716496020 | 3.96 | -0.03 | -0.85 | 3.96 | 3.96 | 3.96 | 307 |
| 1716409620 | 3.994 | 0.08 | 2.10 | 3.994 | 3.994 | 3.994 | 150 |
| 1716323220 | 3.912 | 0 | 0.00 | 3.912 | 3.912 | 3.912 | 0 |
| 1716236820 | 3.912 | 0 | 0.00 | 3.912 | 3.912 | 3.912 | 0 |
| 1715977620 | 3.912 | 0 | 0.00 | 3.912 | 3.912 | 3.912 | 0 |
| 1715891220 | 3.912 | -0.01 | -0.31 | 3.912 | 3.912 | 3.912 | 1 |
| 1715804820 | 3.924 | -0.18 | -4.48 | 3.976 | 3.976 | 3.924 | 537 |
| 1715718360 | 4.1079999 | 0 | 0.00 | 4.1079999 | 4.1079999 | 4.1079999 | 0 |
| 1715631960 | 4.1079999 | 0.04 | 1.08 | 4.1079999 | 4.1079999 | 4.1079999 | 200 |
| 1715372820 | 4.064 | 0.07 | 1.65 | 4.034 | 4.066 | 4.034 | 14136 |
| 1715286420 | 3.998 | -0.02 | -0.55 | 3.998 | 3.998 | 3.998 | 1 |
| 1715200020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1715113620 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 5 |
| 1715027220 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1714768020 | 4 | 0 | 0.10 | 4 | 4 | 4 | 252 |
| 1714681560 | 3.996 | 0.19 | 4.88 | 3.892 | 3.996 | 3.892 | 607 |
| 1714508820 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1714422420 | 3.81 | -0.05 | -1.30 | 3.848 | 3.86 | 3.81 | 1799 |
| 1714163220 | 3.86 | -0 | -0.05 | 3.86 | 3.86 | 3.86 | 5977 |
| 1714076820 | 3.862 | 0.02 | 0.47 | 3.81 | 3.862 | 3.81 | 1060 |
| 1713990420 | 3.844 | 0.08 | 2.07 | 3.834 | 3.844 | 3.778 | 581 |
| 1713903960 | 3.766 | 0.05 | 1.40 | 3.766 | 3.766 | 3.766 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
