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 | 0.2 | 6.09756097561 | 3.28 | 3.68 | 3.2 | 208 | 3.63614458 | DE |
| 4 | -1.77 | -33.7142857143 | 5.25 | 5.45 | 3.2 | 2563 | 3.94541766 | DE |
| 12 | -0.36 | -9.375 | 3.84 | 6.5 | 2.52 | 5071 | 4.67241623 | DE |
| 26 | -0.74 | -17.5355450237 | 4.22 | 6.5 | 2.52 | 2996 | 4.59285987 | DE |
| 52 | -2.07 | -37.2972972973 | 5.55 | 6.5 | 2.52 | 1974 | 4.61834811 | DE |
| 156 | -4.78 | -57.8692493947 | 8.26 | 8.98 | 2.52 | 1836 | 6.34177323 | DE |
| 260 | -5.12 | -59.5348837209 | 8.6 | 13.3 | 2.52 | 2952 | 9.20461507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 3.38 | -0.28 | -7.65 | 3.66 | 3.66 | 3.38 | 524 |
| 1734989220 | 3.66 | 0.06 | 1.67 | 3.2 | 3.68 | 3.2 | 250 |
| 1734730020 | 3.6 | -0.08 | -2.17 | 3.2799999 | 3.68 | 3.2 | 165 |
| 1734643620 | 3.68 | 0.1 | 2.79 | 3.44 | 3.84 | 3.2799999 | 1340 |
| 1734557220 | 3.58 | -0.24 | -6.28 | 3.42 | 3.82 | 3.42 | 327 |
| 1734470820 | 3.82 | 0.42 | 12.35 | 3.82 | 3.82 | 3.4 | 504 |
| 1734384420 | 3.4 | -0.5 | -12.82 | 3.58 | 4 | 3.4 | 2769 |
| 1734125220 | 3.9 | 0.2 | 5.41 | 3.7 | 3.9 | 3.68 | 416 |
| 1734038820 | 3.7 | 0.12 | 3.35 | 3.58 | 4.04 | 3.58 | 817 |
| 1733952420 | 3.58 | 0 | 0.00 | 3.72 | 4 | 3.58 | 1098 |
| 1733866020 | 3.58 | -0.2 | -5.29 | 3.38 | 4.0999999 | 3.32 | 3117 |
| 1733779620 | 3.78 | 0.02 | 0.53 | 3.34 | 3.78 | 3.34 | 3756 |
| 1733520420 | 3.76 | 0.06 | 1.62 | 3.7 | 4.0999999 | 3.34 | 1953 |
| 1733434020 | 3.7 | 0 | 0.00 | 4.0999999 | 4.2 | 3.5 | 1092 |
| 1733347620 | 3.7 | -0.24 | -6.09 | 3.92 | 4.28 | 3.7 | 2715 |
| 1733261220 | 3.94 | -0.22 | -5.29 | 4.16 | 4.66 | 3.92 | 3633 |
| 1733174820 | 4.16 | -0.14 | -3.26 | 4.8 | 4.94 | 4.16 | 7745 |
| 1732915620 | 4.3 | -0.75 | -14.85 | 5.25 | 5.45 | 4.3 | 11879 |
| 1732829220 | 5.05 | 0.65 | 14.77 | 4.3 | 6.05 | 4.26 | 40574 |
| 1732742820 | 4.4 | -1.15 | -20.72 | 4.86 | 5.3499999 | 3.5 | 55404 |
| 1732656420 | 5.55 | 2.71 | 95.42 | 3.2 | 6.5 | 2.8 | 91552 |
| 1732570020 | 2.84 | 0.16 | 5.97 | 2.7799999 | 3.2 | 2.7799999 | 1767 |
| 1732310820 | 2.68 | -0.12 | -4.29 | 2.96 | 2.96 | 2.56 | 1901 |
| 1732224420 | 2.8 | 0.18 | 6.87 | 2.8 | 2.8 | 2.8 | 1334 |
| 1732138020 | 2.62 | -0.08 | -2.96 | 2.52 | 2.62 | 2.52 | 1200 |
| 1732051620 | 2.7 | 0.16 | 6.30 | 2.8 | 2.8 | 2.68 | 2091 |
| 1731965220 | 2.54 | -0.18 | -6.62 | 2.74 | 2.94 | 2.54 | 857 |
| 1731705960 | 2.72 | 0 | 0.00 | 2.6 | 2.82 | 2.6 | 1325 |
| 1731619560 | 2.72 | -0.08 | -2.86 | 2.72 | 2.72 | 2.72 | 215 |
| 1731533160 | 2.8 | -0.54 | -16.17 | 2.98 | 2.98 | 2.8 | 130 |
| 1731446820 | 3.34 | 0.14 | 4.37 | 3.34 | 3.34 | 3.34 | 61 |
| 1731360420 | 3.2 | 0.12 | 3.90 | 3.2 | 3.34 | 3.2 | 187 |
| 1731101160 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1731014760 | 3.08 | 0 | 0.00 | 3.36 | 3.48 | 3.08 | 273 |
| 1730928360 | 3.08 | -0.2 | -6.10 | 3.18 | 3.18 | 3.08 | 196 |
| 1730841960 | 3.2799999 | -0.1 | -2.96 | 3.2799999 | 3.2799999 | 3.2799999 | 10 |
| 1730755560 | 3.38 | -0.06 | -1.74 | 3.44 | 3.44 | 3.02 | 64 |
| 1730496360 | 3.44 | 0.16 | 4.88 | 3.2 | 3.44 | 3.18 | 1905 |
| 1730409960 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 51 |
| 1730323560 | 3.2799999 | 0 | 0.00 | 3.2 | 3.2799999 | 3.14 | 1710 |
| 1730237160 | 3.2799999 | 0.04 | 1.23 | 3.12 | 3.52 | 3.12 | 42 |
| 1730150760 | 3.24 | 0 | 0.00 | 3.1 | 3.24 | 3.1 | 423 |
| 1729888020 | 3.24 | 0.1 | 3.18 | 3.14 | 3.42 | 3.14 | 416 |
| 1729801560 | 3.14 | -0.16 | -4.85 | 3.32 | 3.32 | 3.14 | 665 |
| 1729715160 | 3.3 | 0.04 | 1.23 | 3.2 | 3.38 | 3.14 | 4423 |
| 1729628760 | 3.2599999 | -0.14 | -4.12 | 3.2599999 | 3.2599999 | 3.2599999 | 1 |
| 1729542360 | 3.4 | -0.14 | -3.95 | 3.5 | 3.58 | 3.4 | 3065 |
| 1729283160 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1729196760 | 3.54 | 0.06 | 1.72 | 3.54 | 3.54 | 3.54 | 732 |
| 1729110360 | 3.48 | 0.06 | 1.75 | 3.42 | 3.48 | 3.2599999 | 2002 |
| 1729023960 | 3.42 | -0.48 | -12.31 | 3.92 | 3.92 | 3.18 | 3713 |
| 1728937560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728678360 | 3.9 | 0.12 | 3.17 | 3.78 | 3.9 | 3.78 | 529 |
| 1728591960 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1728505560 | 3.78 | 0.14 | 3.85 | 3.78 | 3.78 | 3.62 | 1301 |
| 1728419160 | 3.64 | -0.1 | -2.67 | 3.6 | 3.64 | 3.6 | 3 |
| 1728332760 | 3.74 | -0.08 | -2.09 | 3.84 | 3.84 | 3.74 | 15 |
| 1728073620 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1727987220 | 3.82 | 0 | 0.00 | 3.84 | 3.84 | 3.74 | 901 |
| 1727900820 | 3.82 | -0.02 | -0.52 | 3.82 | 3.82 | 3.82 | 267 |
| 1727814420 | 3.84 | -0.34 | -8.13 | 4.16 | 4.16 | 3.76 | 93 |
| 1727727960 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
