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 | -0.14 | -2.83400809717 | 4.94 | 4.96 | 4.84 | 242 | 4.86655647 | DE |
| 4 | -0.9 | -15.7894736842 | 5.7 | 5.85 | 4.68 | 1317 | 5.13048259 | DE |
| 12 | -1.35 | -21.9512195122 | 6.15 | 6.75 | 4.68 | 777 | 5.41091281 | DE |
| 26 | -1.1 | -18.6440677966 | 5.9 | 7.75 | 4.68 | 580 | 5.78995922 | DE |
| 52 | -5.399999 | -52.941171857 | 10.199999 | 10.199999 | 4.68 | 697 | 6.81902386 | DE |
| 156 | -7.5 | -60.9756097561 | 12.3 | 13.2 | 4.68 | 730 | 7.99695049 | DE |
| 260 | -7.5 | -60.9756097561 | 12.3 | 13.2 | 4.68 | 730 | 7.99695049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.84 | -0.08 | -1.63 | 4.96 | 4.96 | 4.84 | 521 |
| 1733174820 | 4.92 | -0.02 | -0.40 | 4.86 | 4.92 | 4.86 | 61 |
| 1732915620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1732829220 | 4.94 | -0.02 | -0.40 | 4.94 | 4.94 | 4.94 | 144 |
| 1732742820 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1732656420 | 4.96 | -0.29 | -5.52 | 4.96 | 4.96 | 4.96 | 15 |
| 1732570020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1732310820 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 750 |
| 1732224420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732138020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732051620 | 5.2 | 0.2 | 4.00 | 5.2 | 5.2 | 5.2 | 118 |
| 1731965220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 4683 |
| 1731705960 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 50 |
| 1731619560 | 4.94 | -0.16 | -3.14 | 4.96 | 4.96 | 4.68 | 2778 |
| 1731533160 | 5.0999999 | -0.15 | -2.86 | 5.0999999 | 5.0999999 | 5.0999999 | 541 |
| 1731446820 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1731360420 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.25 | 1684 |
| 1731101220 | 5.3 | -0.4 | -7.02 | 5.85 | 5.85 | 5.3 | 5571 |
| 1731014760 | 5.7 | 0.25 | 4.59 | 5.7 | 5.7 | 5.7 | 200 |
| 1730928360 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730841960 | 5.45 | -0.1 | -1.80 | 5.45 | 5.45 | 5.45 | 10 |
| 1730755560 | 5.55 | 0.1 | 1.83 | 5.3 | 5.55 | 5.3 | 143 |
| 1730496360 | 5.45 | 0.25 | 4.81 | 5.3499999 | 5.45 | 5.3499999 | 1010 |
| 1730409960 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1730323560 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.2 | 1899 |
| 1730237160 | 5.4 | 0.1 | 1.89 | 5.4 | 5.4 | 5.4 | 50 |
| 1730150760 | 5.3 | -0.2 | -3.64 | 5.3499999 | 5.3499999 | 5.3 | 310 |
| 1729888020 | 5.5 | -0.1 | -1.79 | 5.5 | 5.6 | 5.5 | 2956 |
| 1729801560 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 216 |
| 1729715160 | 5.5 | -0.5 | -8.33 | 5.6 | 5.6 | 5.45 | 691 |
| 1729628760 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729542360 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 60 |
| 1729283160 | 6.1 | 0.05 | 0.83 | 6.1 | 6.1 | 6.1 | 10 |
| 1729196760 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 169 |
| 1729110360 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 445 |
| 1729023960 | 5.95 | -0.25 | -4.03 | 5.95 | 5.95 | 5.95 | 15 |
| 1728937620 | 6.2 | -0.3 | -4.62 | 6.35 | 6.35 | 6.2 | 617 |
| 1728678360 | 6.5 | 0.3 | 4.84 | 6.5 | 6.5 | 6.5 | 312 |
| 1728591960 | 6.2 | -0.35 | -5.34 | 6.2 | 6.2 | 6.2 | 330 |
| 1728505560 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1728419160 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1728332760 | 6.55 | -0.1 | -1.50 | 6.75 | 6.75 | 6.5 | 2425 |
| 1728073560 | 6.65 | 0.5 | 8.13 | 6.65 | 6.65 | 6.65 | 10 |
| 1727987220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727900820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1 |
| 1727814420 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 123 |
| 1727728020 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.05 | 427 |
| 1727468760 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 25 |
| 1727382360 | 6 | -0.35 | -5.51 | 6 | 6 | 6 | 54 |
| 1727296020 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1727209620 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1727123220 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1726864020 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1726777620 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1726691220 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1726604820 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1726518420 | 6.35 | 0.2 | 3.25 | 6.15 | 6.35 | 6.15 | 100 |
| 1726259160 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726172760 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1726086360 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1725999960 | 6.15 | -0.4 | -6.11 | 6.65 | 6.65 | 6.15 | 1555 |
| 1725913620 | 6.55 | 0.15 | 2.34 | 6.55 | 6.55 | 6.55 | 310 |
| 1725654360 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1725567960 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1725481560 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
