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 | 0.202 | 5.81462291307 | 3.474 | 3.696 | 3.474 | 9180 | 3.60790311 | DE |
| 4 | 0.108 | 3.0269058296 | 3.568 | 3.696 | 3.415 | 9071 | 3.53097969 | DE |
| 12 | -0.044 | -1.18279569892 | 3.72 | 3.74 | 3.415 | 7656 | 3.55532841 | DE |
| 26 | 0.027 | 0.739928747602 | 3.649 | 3.832 | 3.415 | 7501 | 3.62508549 | DE |
| 52 | 0.319 | 9.50253202264 | 3.357 | 3.832 | 3.232 | 7906 | 3.55349425 | DE |
| 156 | 0.475 | 14.8391127773 | 3.201 | 3.832 | 2.91 | 10384 | 3.37360722 | DE |
| 260 | 1.464 | 66.1844484629 | 2.212 | 3.832 | 1.7155 | 10379 | 3.32704066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.696 | 0.01 | 0.30 | 3.614 | 3.696 | 3.614 | 4990 |
| 1740691620 | 3.685 | 0.04 | 1.21 | 3.613 | 3.685 | 3.613 | 1395 |
| 1740605220 | 3.641 | -0.03 | -0.84 | 3.695 | 3.695 | 3.641 | 4496 |
| 1740518820 | 3.672 | 0.1 | 2.74 | 3.571 | 3.672 | 3.571 | 14174 |
| 1740432420 | 3.574 | 0.09 | 2.67 | 3.527 | 3.603 | 3.518 | 22725 |
| 1740173220 | 3.481 | 0.01 | 0.35 | 3.474 | 3.495 | 3.474 | 3108 |
| 1740086820 | 3.469 | -0.03 | -0.77 | 3.495 | 3.502 | 3.469 | 54 |
| 1740000420 | 3.496 | 0.02 | 0.52 | 3.492 | 3.509 | 3.492 | 9468 |
| 1739914020 | 3.478 | 0.01 | 0.23 | 3.453 | 3.49 | 3.449 | 2735 |
| 1739827620 | 3.47 | -0.01 | -0.23 | 3.49 | 3.509 | 3.464 | 12945 |
| 1739568420 | 3.478 | -0.03 | -0.97 | 3.525 | 3.525 | 3.478 | 21012 |
| 1739482020 | 3.512 | -0.02 | -0.62 | 3.548 | 3.562 | 3.494 | 3275 |
| 1739395620 | 3.534 | 0.01 | 0.26 | 3.539 | 3.548 | 3.534 | 19049 |
| 1739309220 | 3.525 | -0.01 | -0.34 | 3.543 | 3.543 | 3.51 | 4909 |
| 1739222820 | 3.537 | 0.02 | 0.48 | 3.522 | 3.558 | 3.522 | 8997 |
| 1738963620 | 3.52 | 0 | 0.00 | 3.518 | 3.56 | 3.518 | 3168 |
| 1738877220 | 3.52 | -0.03 | -0.82 | 3.528 | 3.548 | 3.52 | 9860 |
| 1738790820 | 3.549 | 0.07 | 1.89 | 3.46 | 3.549 | 3.46 | 9775 |
| 1738704420 | 3.483 | 0 | 0.14 | 3.504 | 3.504 | 3.457 | 3008 |
| 1738618020 | 3.478 | -0.02 | -0.63 | 3.415 | 3.513 | 3.415 | 9668 |
| 1738358820 | 3.5 | -0.08 | -2.23 | 3.568 | 3.576 | 3.5 | 17604 |
| 1738272420 | 3.58 | -0.06 | -1.70 | 3.645 | 3.645 | 3.534 | 34845 |
| 1738186020 | 3.642 | 0.04 | 1.17 | 3.637 | 3.651 | 3.6 | 2741 |
| 1738099620 | 3.6 | 0.03 | 0.78 | 3.576 | 3.623 | 3.576 | 4705 |
| 1738013220 | 3.572 | 0.05 | 1.30 | 3.489 | 3.597 | 3.468 | 9704 |
| 1737754020 | 3.526 | -0.08 | -2.33 | 3.618 | 3.618 | 3.513 | 1270 |
| 1737667620 | 3.61 | 0.04 | 1.21 | 3.565 | 3.612 | 3.565 | 17494 |
| 1737581220 | 3.567 | -0.02 | -0.45 | 3.604 | 3.608 | 3.565 | 898 |
| 1737494820 | 3.583 | -0.02 | -0.67 | 3.604 | 3.604 | 3.575 | 563 |
| 1737408420 | 3.607 | 0.04 | 0.98 | 3.551 | 3.615 | 3.551 | 7541 |
| 1737149220 | 3.572 | 0.05 | 1.53 | 3.546 | 3.573 | 3.523 | 983 |
| 1737062820 | 3.518 | 0 | 0.11 | 3.492 | 3.524 | 3.492 | 1864 |
| 1736976420 | 3.514 | -0.01 | -0.40 | 3.533 | 3.537 | 3.504 | 11685 |
| 1736890020 | 3.528 | -0.04 | -0.98 | 3.558 | 3.558 | 3.52 | 304 |
| 1736803620 | 3.563 | 0.03 | 0.74 | 3.494 | 3.563 | 3.494 | 7660 |
| 1736544420 | 3.537 | 0.03 | 0.74 | 3.504 | 3.537 | 3.504 | 4480 |
| 1736458020 | 3.511 | 0.02 | 0.57 | 3.51 | 3.539 | 3.503 | 646 |
| 1736371620 | 3.491 | -0.05 | -1.36 | 3.506 | 3.542 | 3.483 | 816 |
| 1736285220 | 3.539 | 0.05 | 1.52 | 3.491 | 3.548 | 3.491 | 201 |
| 1736198820 | 3.486 | -0.03 | -0.77 | 3.556 | 3.556 | 3.486 | 1604 |
| 1735939620 | 3.513 | -0.01 | -0.20 | 3.529 | 3.548 | 3.513 | 15931 |
| 1735853220 | 3.52 | 0.01 | 0.20 | 3.472 | 3.575 | 3.472 | 5180 |
| 1735594020 | 3.513 | 0 | 0.03 | 3.486 | 3.518 | 3.484 | 494 |
| 1735334820 | 3.512 | 0.02 | 0.43 | 3.486 | 3.512 | 3.485 | 173 |
| 1734989220 | 3.497 | -0.01 | -0.23 | 3.517 | 3.517 | 3.474 | 1599 |
| 1734730020 | 3.505 | -0.04 | -1.02 | 3.548 | 3.548 | 3.497 | 10295 |
| 1734643620 | 3.541 | 0.01 | 0.31 | 3.523 | 3.57 | 3.495 | 14317 |
| 1734557220 | 3.53 | -0.04 | -1.15 | 3.566 | 3.584 | 3.53 | 5912 |
| 1734470820 | 3.571 | -0.04 | -1.05 | 3.609 | 3.609 | 3.564 | 7536 |
| 1734384420 | 3.609 | 0.02 | 0.53 | 3.617 | 3.617 | 3.588 | 8676 |
| 1734125220 | 3.59 | 0.01 | 0.28 | 3.573 | 3.61 | 3.568 | 17335 |
| 1734038820 | 3.58 | -0.01 | -0.28 | 3.583 | 3.594 | 3.542 | 1206 |
| 1733952420 | 3.59 | -0.01 | -0.39 | 3.602 | 3.604 | 3.567 | 3313 |
| 1733866020 | 3.604 | -0.07 | -1.91 | 3.626 | 3.651 | 3.576 | 26205 |
| 1733779620 | 3.674 | -0.07 | -1.76 | 3.739 | 3.74 | 3.674 | 7570 |
| 1733520420 | 3.74 | 0.01 | 0.35 | 3.72 | 3.74 | 3.714 | 3929 |
| 1733434020 | 3.727 | 0.07 | 2.03 | 3.62 | 3.727 | 3.62 | 12674 |
| 1733347620 | 3.653 | -0.02 | -0.60 | 3.673 | 3.673 | 3.642 | 904 |
| 1733261220 | 3.675 | -0.02 | -0.60 | 3.664 | 3.675 | 3.66 | 5472 |
| 1733174820 | 3.697 | 0.04 | 1.20 | 3.629 | 3.697 | 3.629 | 14281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
