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 | -0.1 | -1.94174757282 | 5.15 | 5.15 | 4.88 | 1978 | 4.96330722 | DE |
| 4 | -0.0499999 | -0.980390215302 | 5.0999999 | 5.15 | 4.88 | 2055 | 5.00630513 | DE |
| 12 | 0.57 | 12.7232142857 | 4.48 | 5.15 | 4.48 | 845 | 4.94882826 | DE |
| 26 | 0.79 | 18.544600939 | 4.26 | 5.15 | 3.84 | 606 | 4.76718493 | DE |
| 52 | 1.51 | 42.6553672316 | 3.54 | 5.15 | 3.4 | 486 | 4.38879442 | DE |
| 156 | 1.65 | 48.5294117647 | 3.4 | 5.15 | 3.28 | 439 | 4.24187231 | DE |
| 260 | 1.65 | 48.5294117647 | 3.4 | 5.15 | 3.28 | 439 | 4.24187231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 4.88 | -0.06 | -1.21 | 4.96 | 4.96 | 4.88 | 2500 |
| 1734643620 | 4.94 | -0.11 | -2.18 | 4.94 | 4.94 | 4.94 | 2500 |
| 1734557220 | 5.05 | -0.1 | -1.94 | 5.05 | 5.05 | 5.05 | 2773 |
| 1734470820 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 140 |
| 1734384420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734125220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734038820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733952420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733866020 | 5 | -0.05 | -0.99 | 4.98 | 5 | 4.98 | 2646 |
| 1733779620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733520420 | 5.05 | -0.1 | -1.94 | 5.0999999 | 5.0999999 | 5.05 | 4025 |
| 1733434020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1733347620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1733261220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1733174820 | 5.15 | 0.1 | 1.98 | 5.15 | 5.15 | 5.15 | 1000 |
| 1732915620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732829220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732742820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732656420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732570020 | 5.05 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.05 | 855 |
| 1732310820 | 5.05 | 0.13 | 2.64 | 5.05 | 5.05 | 5.05 | 200 |
| 1732224420 | 4.92 | -0.23 | -4.47 | 4.92 | 4.92 | 4.92 | 325 |
| 1732138020 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 18 |
| 1732051620 | 5 | 0.14 | 2.88 | 5 | 5 | 5 | 430 |
| 1731965220 | 4.86 | -0.14 | -2.80 | 4.86 | 4.86 | 4.86 | 879 |
| 1731705960 | 5 | 0.04 | 0.81 | 5 | 5 | 5 | 3 |
| 1731619560 | 4.96 | 0.06 | 1.22 | 4.96 | 4.96 | 4.96 | 100 |
| 1731533220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731446820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731360420 | 4.9 | 0.12 | 2.51 | 4.9 | 4.9 | 4.9 | 418 |
| 1731101160 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1731014760 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1730928360 | 4.78 | 0.28 | 6.22 | 4.78 | 4.78 | 4.78 | 100 |
| 1730841960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730755560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730496360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730409960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730323560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730237160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730150760 | 4.5 | -0.16 | -3.43 | 4.5 | 4.5 | 4.5 | 5 |
| 1729887960 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1729801560 | 4.66 | -0.1 | -2.10 | 4.66 | 4.66 | 4.66 | 1 |
| 1729715160 | 4.76 | 0.22 | 4.85 | 4.76 | 4.76 | 4.76 | 5 |
| 1729628760 | 4.54 | -0.04 | -0.87 | 4.54 | 4.54 | 4.54 | 1 |
| 1729542360 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1729283160 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1729196760 | 4.58 | 0.08 | 1.78 | 4.58 | 4.58 | 4.58 | 1700 |
| 1729110360 | 4.5 | -0.2 | -4.26 | 4.5 | 4.5 | 4.5 | 1 |
| 1729023960 | 4.7 | 0.22 | 4.91 | 4.7 | 4.7 | 4.7 | 6 |
| 1728937560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1728678360 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1728591960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1728505560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1728419160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1728332760 | 4.48 | -0.06 | -1.32 | 4.48 | 4.48 | 4.48 | 500 |
| 1728073560 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1727987160 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1727900760 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1727814360 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1727727960 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1727468760 | 4.54 | 0.08 | 1.79 | 4.54 | 4.54 | 4.54 | 50 |
| 1727382360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1727295960 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1727209560 | 4.46 | -0.3 | -6.30 | 4.46 | 4.46 | 4.46 | 1421 |
| 1727123160 | 4.76 | -0.02 | -0.42 | 4.76 | 4.76 | 4.76 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
