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 | 3.82513661202 | 3.66 | 3.88 | 3.58 | 219 | 3.77935956 | DE |
| 4 | 0 | 0 | 3.8 | 4.04 | 3.46 | 759 | 3.79249515 | DE |
| 12 | -1.2 | -24 | 5 | 5.15 | 3.46 | 718 | 4.16507155 | DE |
| 26 | -1.9 | -33.3333333333 | 5.7 | 6.3 | 3.46 | 672 | 4.79131704 | DE |
| 52 | -3.38 | -47.0752089136 | 7.18 | 8 | 3.46 | 797 | 5.53198713 | DE |
| 156 | -6.6 | -63.4615384615 | 10.4 | 15.2 | 3.46 | 1718 | 7.98717844 | DE |
| 260 | -10.2 | -72.8571428571 | 14 | 18 | 3.46 | 1915 | 10.53742927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729023960 | 3.7 | -0.18 | -4.64 | 3.88 | 3.88 | 3.66 | 563 |
| 1728937620 | 3.88 | 0.3 | 8.38 | 3.88 | 3.88 | 3.66 | 437 |
| 1728678360 | 3.58 | -0.08 | -2.19 | 3.66 | 3.66 | 3.58 | 121 |
| 1728591960 | 3.66 | -0.22 | -5.67 | 3.7 | 3.7 | 3.66 | 335 |
| 1728505560 | 3.88 | 0 | 0.00 | 3.66 | 3.88 | 3.66 | 178 |
| 1728419160 | 3.88 | 0.18 | 4.86 | 3.66 | 3.88 | 3.66 | 22 |
| 1728332760 | 3.7 | -0.22 | -5.61 | 4.0199999 | 4.0199999 | 3.68 | 413 |
| 1728073620 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1727987220 | 3.92 | -0.12 | -2.97 | 4.04 | 4.04 | 3.92 | 30 |
| 1727900820 | 4.04 | 0.3 | 8.02 | 4.04 | 4.04 | 3.7 | 138 |
| 1727814420 | 3.74 | -0.26 | -6.50 | 3.98 | 4.0199999 | 3.74 | 235 |
| 1727728020 | 4 | 0.04 | 1.01 | 4.04 | 4.04 | 3.82 | 133 |
| 1727468760 | 3.96 | 0.22 | 5.88 | 3.74 | 3.96 | 3.58 | 2080 |
| 1727382360 | 3.74 | -0.08 | -2.09 | 3.82 | 3.82 | 3.52 | 2765 |
| 1727295960 | 3.82 | 0.1 | 2.69 | 3.58 | 3.82 | 3.54 | 760 |
| 1727209560 | 3.72 | 0.08 | 2.20 | 3.64 | 3.72 | 3.46 | 3021 |
| 1727123160 | 3.64 | -0.14 | -3.70 | 3.78 | 3.78 | 3.64 | 86 |
| 1726864020 | 3.78 | -0.02 | -0.53 | 3.86 | 3.86 | 3.58 | 1562 |
| 1726777560 | 3.8 | -0.02 | -0.52 | 3.8 | 3.8 | 3.8 | 1164 |
| 1726691220 | 3.82 | 0.02 | 0.53 | 3.82 | 3.82 | 3.8 | 550 |
| 1726604760 | 3.8 | -0.06 | -1.55 | 3.8 | 3.8 | 3.8 | 390 |
| 1726518360 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1726259160 | 3.86 | 0 | 0.00 | 3.72 | 3.88 | 3.72 | 329 |
| 1726172760 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1726086360 | 3.86 | -0.14 | -3.50 | 4.2 | 4.2 | 3.86 | 2318 |
| 1725999960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1 |
| 1725913620 | 4 | -0.02 | -0.50 | 3.94 | 4.22 | 3.94 | 178 |
| 1725654360 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1725567960 | 4.0199999 | -0.06 | -1.47 | 4.1399999 | 4.1399999 | 4.0199999 | 411 |
| 1725481560 | 4.08 | -0.12 | -2.86 | 4.1399999 | 4.1399999 | 4.08 | 650 |
| 1725395160 | 4.2 | -0.22 | -4.98 | 4.44 | 4.44 | 4.2 | 303 |
| 1725308760 | 4.42 | 0.1 | 2.31 | 4.44 | 4.44 | 4.2 | 493 |
| 1725049560 | 4.32 | -0.12 | -2.70 | 4.42 | 4.42 | 4.0599999 | 1365 |
| 1724963160 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1724876760 | 4.44 | 0.18 | 4.23 | 4.5 | 4.5 | 4.2 | 1292 |
| 1724790420 | 4.26 | -0.34 | -7.39 | 4.26 | 4.26 | 4.24 | 2081 |
| 1724704020 | 4.5999999 | 0.08 | 1.77 | 4.5999999 | 4.5999999 | 4.5999999 | 1250 |
| 1724444820 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1724358420 | 4.5199999 | -0.04 | -0.88 | 4.58 | 4.58 | 4.5199999 | 920 |
| 1724271960 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.58 | 4.5599999 | 480 |
| 1724185620 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1724099220 | 4.5599999 | -0.02 | -0.44 | 4.36 | 4.5599999 | 4.36 | 1400 |
| 1723840020 | 4.58 | 0.16 | 3.62 | 4.58 | 4.58 | 4.58 | 240 |
| 1723753620 | 4.42 | -0.04 | -0.90 | 4.42 | 4.42 | 4.42 | 100 |
| 1723667160 | 4.46 | -0.12 | -2.62 | 4.46 | 4.46 | 4.46 | 100 |
| 1723580760 | 4.58 | -0.38 | -7.66 | 4.5 | 4.58 | 4.22 | 410 |
| 1723494420 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1723235220 | 4.96 | 0.04 | 0.81 | 5.05 | 5.15 | 4.96 | 275 |
| 1723148820 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1723062420 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1722976020 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1722889620 | 4.92 | -0.04 | -0.81 | 4.92 | 4.92 | 4.92 | 100 |
| 1722630360 | 4.96 | 0 | 0.00 | 4.94 | 4.96 | 4.8 | 1994 |
| 1722544020 | 4.96 | 0 | 0.00 | 5.0999999 | 5.15 | 4.96 | 706 |
| 1722457620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1722371220 | 4.96 | -0.04 | -0.80 | 4.96 | 4.96 | 4.96 | 200 |
| 1722284820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722025620 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 500 |
| 1721939160 | 5.05 | 0.05 | 1.00 | 4.96 | 5.05 | 4.96 | 530 |
| 1721852820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721766420 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 1 |
| 1721677800 | 5.0999999 | -0.05 | -0.97 | 4.96 | 5.25 | 4.96 | 85 |
| 1721420760 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1721334360 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 1000 |
| 1721248020 | 5 | -0.15 | -2.91 | 5.0999999 | 5.0999999 | 5 | 1220 |
| 1721161560 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
