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 | 3.105 | 92 | 3.375 | 6.5 | 3.375 | 75030 | 3.76130671 | DE |
| 4 | 3.385 | 109.369951535 | 3.095 | 6.5 | 3.035 | 34978 | 3.54428392 | DE |
| 12 | 3.675 | 131.016042781 | 2.805 | 6.5 | 2.755 | 34323 | 3.30012315 | DE |
| 26 | 2.86 | 79.0055248619 | 3.62 | 6.5 | 2.665 | 29278 | 3.27653667 | DE |
| 52 | 2.26 | 53.5545023697 | 4.22 | 6.5 | 2.665 | 27081 | 3.68221097 | DE |
| 156 | -16.52 | -71.8260869565 | 23 | 23.4 | 2.665 | 103367 | 8.07464683 | DE |
| 260 | -19.12 | -74.6875 | 25.6 | 26.98 | 2.665 | 108434 | 10.91571807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 3.945 | 0.09 | 2.47 | 3.85 | 3.945 | 3.73 | 62227 |
| 1733779620 | 3.85 | 0.06 | 1.58 | 3.78 | 3.875 | 3.705 | 82117 |
| 1733520420 | 3.79 | 0.09 | 2.43 | 3.65 | 3.79 | 3.65 | 58323 |
| 1733434020 | 3.7 | 0.1 | 2.78 | 3.6 | 3.72 | 3.6 | 74356 |
| 1733347620 | 3.6 | 0.23 | 6.82 | 3.375 | 3.66 | 3.375 | 98129 |
| 1733261220 | 3.37 | -0.05 | -1.32 | 3.425 | 3.465 | 3.335 | 18344 |
| 1733174820 | 3.415 | 0.15 | 4.43 | 3.36 | 3.43 | 3.295 | 16800 |
| 1732915620 | 3.27 | -0.13 | -3.68 | 3.395 | 3.395 | 3.235 | 14240 |
| 1732829220 | 3.395 | -0.04 | -1.16 | 3.475 | 3.475 | 3.305 | 8297 |
| 1732742820 | 3.435 | 0.04 | 1.33 | 3.4 | 3.455 | 3.29 | 11210 |
| 1732656420 | 3.39 | -0.05 | -1.31 | 3.335 | 3.45 | 3.315 | 11618 |
| 1732570020 | 3.435 | 0.14 | 4.25 | 3.225 | 3.44 | 3.225 | 53066 |
| 1732310820 | 3.295 | 0.07 | 2.01 | 3.295 | 3.295 | 3.185 | 26522 |
| 1732224420 | 3.23 | 0 | 0.00 | 3.23 | 3.295 | 3.165 | 42112 |
| 1732138020 | 3.23 | 0.02 | 0.78 | 3.235 | 3.2799999 | 3.035 | 28764 |
| 1732051620 | 3.205 | -0.01 | -0.16 | 3.295 | 3.295 | 3.145 | 13709 |
| 1731965220 | 3.21 | 0.02 | 0.47 | 3.105 | 3.305 | 3.105 | 33870 |
| 1731705960 | 3.195 | 0 | 0.00 | 3.1 | 3.195 | 3.085 | 7037 |
| 1731619560 | 3.195 | 0.08 | 2.57 | 3.18 | 3.195 | 3.055 | 23648 |
| 1731533160 | 3.115 | 0.01 | 0.32 | 3.095 | 3.16 | 3.05 | 15161 |
| 1731446820 | 3.105 | -0.08 | -2.51 | 3.175 | 3.175 | 3.05 | 48544 |
| 1731360420 | 3.185 | 0.04 | 1.11 | 3.105 | 3.235 | 3.105 | 25614 |
| 1731101220 | 3.15 | -0.16 | -4.69 | 3.305 | 3.37 | 3 | 62497 |
| 1731014760 | 3.305 | 0.08 | 2.32 | 3.2 | 3.385 | 3.2 | 31558 |
| 1730928360 | 3.23 | -0.06 | -1.82 | 3.365 | 3.37 | 3.1349999 | 42004 |
| 1730841960 | 3.29 | 0.1 | 2.97 | 3.195 | 3.365 | 3.14 | 39983 |
| 1730755560 | 3.195 | -0.01 | -0.31 | 3.115 | 3.24 | 3.09 | 25888 |
| 1730496360 | 3.205 | 0.04 | 1.26 | 3.12 | 3.215 | 3.06 | 9942 |
| 1730409960 | 3.165 | -0.03 | -0.78 | 3.185 | 3.185 | 3.045 | 12851 |
| 1730323560 | 3.19 | 0.04 | 1.11 | 3.185 | 3.2 | 3.1 | 28667 |
| 1730237160 | 3.1549999 | 0.11 | 3.78 | 3.05 | 3.23 | 2.93 | 84490 |
| 1730150760 | 3.04 | 0.15 | 5.01 | 3.045 | 3.045 | 2.87 | 29704 |
| 1729888020 | 2.895 | 0.03 | 1.05 | 2.86 | 2.945 | 2.835 | 25873 |
| 1729801560 | 2.865 | -0.02 | -0.52 | 2.87 | 3.005 | 2.815 | 49226 |
| 1729715160 | 2.88 | -0.04 | -1.37 | 2.945 | 2.96 | 2.865 | 51753 |
| 1729628760 | 2.92 | -0.07 | -2.18 | 2.975 | 3.025 | 2.9049999 | 26473 |
| 1729542360 | 2.985 | -0.1 | -3.08 | 3.1 | 3.1 | 2.9049999 | 43422 |
| 1729283160 | 3.08 | 0.04 | 1.15 | 3.05 | 3.1349999 | 3.035 | 14501 |
| 1729196760 | 3.045 | -0.14 | -4.25 | 3.085 | 3.145 | 3.045 | 20460 |
| 1729110360 | 3.18 | -0.06 | -1.85 | 3.15 | 3.245 | 3.085 | 32150 |
| 1729023960 | 3.24 | 0.04 | 1.09 | 3.2799999 | 3.35 | 3.095 | 47310 |
| 1728937620 | 3.205 | -0.15 | -4.47 | 3.49 | 3.5 | 3.125 | 54381 |
| 1728678360 | 3.355 | -0.08 | -2.33 | 3.445 | 3.485 | 3.355 | 39683 |
| 1728591960 | 3.435 | 0.1 | 3.00 | 3.53 | 3.645 | 3.145 | 201717 |
| 1728505560 | 3.335 | 0.16 | 5.04 | 3.24 | 3.335 | 3.22 | 26202 |
| 1728419160 | 3.175 | -0.05 | -1.55 | 3.19 | 3.245 | 3.1349999 | 5550 |
| 1728332760 | 3.225 | 0.08 | 2.38 | 3.1549999 | 3.225 | 3.12 | 15365 |
| 1728073560 | 3.15 | -0.03 | -0.79 | 3.19 | 3.245 | 3.1 | 7855 |
| 1727987220 | 3.175 | -0.04 | -1.24 | 3.2 | 3.2 | 3.085 | 5649 |
| 1727900820 | 3.215 | 0.03 | 1.10 | 3.275 | 3.275 | 3.115 | 5715 |
| 1727814420 | 3.18 | -0.12 | -3.49 | 3.295 | 3.31 | 3.18 | 15169 |
| 1727728020 | 3.295 | 0.04 | 1.38 | 3.275 | 3.295 | 3.185 | 19543 |
| 1727468760 | 3.25 | 0.09 | 2.69 | 3.075 | 3.2799999 | 3.075 | 70893 |
| 1727382360 | 3.165 | 0.04 | 1.12 | 3.065 | 3.165 | 3.065 | 6216 |
| 1727295960 | 3.13 | 0.09 | 2.96 | 3.125 | 3.13 | 3.05 | 8495 |
| 1727209560 | 3.04 | 0.13 | 4.29 | 2.92 | 3.14 | 2.9 | 20006 |
| 1727123160 | 2.915 | -0.12 | -3.95 | 2.98 | 3.04 | 2.915 | 11263 |
| 1726864020 | 3.035 | -0.01 | -0.33 | 2.95 | 3.06 | 2.95 | 21376 |
| 1726777560 | 3.045 | 0.15 | 5.00 | 2.85 | 3.05 | 2.835 | 41847 |
| 1726691220 | 2.9 | 0.09 | 3.39 | 2.805 | 2.9 | 2.755 | 30003 |
| 1726604760 | 2.805 | 0.12 | 4.47 | 2.6749999 | 2.89 | 2.6749999 | 63905 |
| 1726518420 | 2.685 | -0.12 | -4.28 | 2.755 | 2.805 | 2.665 | 34303 |
| 1726259160 | 2.805 | 0.12 | 4.47 | 2.725 | 2.805 | 2.69 | 20866 |
| 1726172760 | 2.685 | -0.03 | -1.10 | 2.7599999 | 2.775 | 2.665 | 43727 |
| 1726086360 | 2.715 | -0.01 | -0.37 | 2.815 | 2.825 | 2.705 | 13239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
