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 | -1 | -19.0476190476 | 5.25 | 5.25 | 4.25 | 1401497 | 4.71342032 | DE |
| 4 | -0.25 | -5.55555555556 | 4.5 | 6.25 | 4.25 | 830774 | 5.06882746 | DE |
| 12 | -1.1 | -20.5607476636 | 5.35 | 6.25 | 4.25 | 539549 | 4.97959983 | DE |
| 26 | -1.25 | -22.7272727273 | 5.5 | 8.25 | 4.25 | 431981 | 5.67914964 | DE |
| 52 | -1.8 | -29.7520661157 | 6.05 | 8.75 | 3.4 | 517291 | 5.43346178 | DE |
| 156 | -13.75 | -76.3888888889 | 18 | 21.5 | 3.4 | 459474 | 8.62763668 | DE |
| 260 | -7 | -62.2222222222 | 11.25 | 40.5 | 3.4 | 497818 | 15.6504172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 4.25 | -0.5 | -10.53 | 4.75 | 4.75 | 4.25 | 512663 |
| 1741368600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1188480 |
| 1741282200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 88961 |
| 1741195800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 324380 |
| 1741109400 | 4.75 | -1.25 | -20.83 | 5.25 | 5.25 | 4.25 | 4893000 |
| 1741023000 | 6 | 0 | 0.00 | 6 | 6 | 5.75 | 473276 |
| 1740763800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 17832 |
| 1740677400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 339823 |
| 1740591000 | 6 | 0.5 | 9.09 | 5.5 | 6.25 | 5.5 | 2640362 |
| 1740504600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 314213 |
| 1740418200 | 5.5 | 0.5 | 10.00 | 5 | 5.5 | 5 | 729415 |
| 1740159000 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 881948 |
| 1740072600 | 4.75 | 0 | 0.00 | 5 | 5 | 4.75 | 478242 |
| 1739986200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 118303 |
| 1739899800 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 182480 |
| 1739813400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 72751 |
| 1739554200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 711898 |
| 1739467800 | 5 | 0.63 | 14.29 | 4.375 | 5 | 4.375 | 1451387 |
| 1739381400 | 4.375 | -0.13 | -2.78 | 4.5 | 4.5 | 4.375 | 388080 |
| 1739295000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 807993 |
| 1739208600 | 4.5 | 0.13 | 2.86 | 4.5 | 4.5 | 4.5 | 1592729 |
| 1738949400 | 4.375 | -0.13 | -2.78 | 4.5 | 4.5 | 4.375 | 119634 |
| 1738863000 | 4.5 | -0.13 | -2.70 | 4.625 | 4.625 | 4.5 | 286248 |
| 1738776600 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 401237 |
| 1738690200 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 160103 |
| 1738603800 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 209546 |
| 1738344600 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 460285 |
| 1738258200 | 4.625 | -0.25 | -5.13 | 4.875 | 4.875 | 4.625 | 309309 |
| 1738171800 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 294820 |
| 1738085400 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 66033 |
| 1737999000 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 1026008 |
| 1737739800 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 362373 |
| 1737653400 | 4.875 | -0.4 | -7.58 | 5.275 | 5.275 | 4.875 | 236742 |
| 1737567000 | 5.275 | 0 | 0.00 | 5.275 | 5.275 | 5.275 | 137154 |
| 1737480600 | 5.275 | 0 | 0.00 | 5.275 | 5.275 | 5.275 | 350566 |
| 1737394200 | 5.275 | 0.28 | 5.50 | 5.125 | 5.275 | 5.125 | 1201803 |
| 1737135000 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 817889 |
| 1737048600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 528246 |
| 1736962200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 253711 |
| 1736875800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 62452 |
| 1736789400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 36957 |
| 1736530200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 125004 |
| 1736443800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 185200 |
| 1736357400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 301044 |
| 1736271000 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 162179 |
| 1736184600 | 5 | 0 | 0.00 | 5 | 5 | 4.75 | 284635 |
| 1735925400 | 5 | 0 | 0.00 | 5 | 5 | 4.75 | 505177 |
| 1735839000 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 868648 |
| 1735666200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 130439 |
| 1735579800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 176230 |
| 1735320600 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 345079 |
| 1735061400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 94207 |
| 1734975000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 292272 |
| 1734715800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 141276 |
| 1734629400 | 5 | -0.25 | -4.76 | 5.25 | 5.25 | 5 | 960308 |
| 1734543000 | 5.25 | -0.1 | -1.87 | 5.35 | 5.35 | 5.25 | 474393 |
| 1734456600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 178886 |
| 1734370200 | 5.35 | 0.48 | 9.74 | 4.875 | 5.35 | 4.875 | 647581 |
| 1734111000 | 4.875 | 0 | 0.00 | 4.875 | 5.75 | 4.875 | 784009 |
| 1734024600 | 4.875 | -0.38 | -7.14 | 5.25 | 5.25 | 4.75 | 603264 |
| 1733938200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 60870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
