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 | -0.03 | -0.691244239631 | 4.34 | 4.34 | 4.31 | 26146 | 4.32621785 | DE |
| 4 | -0.13 | -2.92792792793 | 4.44 | 4.68 | 4.15 | 46920 | 4.28014303 | DE |
| 12 | -2.69 | -38.4285714286 | 7 | 7.65 | 3.7 | 153019 | 5.98794849 | DE |
| 26 | -4.94 | -53.4054054054 | 9.25 | 13.5 | 3.7 | 170325 | 8.22034775 | DE |
| 52 | -54.94 | -92.7257383966 | 59.25 | 63.25 | 3.7 | 188791 | 29.59836476 | DE |
| 156 | -68.19 | -94.0551724138 | 72.5 | 74 | 3.7 | 100156 | 42.18523089 | DE |
| 260 | -72.19 | -94.3660130719 | 76.5 | 88 | 3.7 | 91833 | 50.74224182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4.3099999 | -0.02 | -0.46 | 4.33 | 4.33 | 4.3099999 | 24722 |
| 1736443800 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 11694 |
| 1736357400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1736271000 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 53114 |
| 1736184600 | 4.33 | 0 | 0.00 | 4.34 | 4.34 | 4.33 | 41200 |
| 1735925400 | 4.33 | 0.01 | 0.23 | 4.32 | 4.33 | 4.32 | 1336 |
| 1735839000 | 4.32 | 0.07 | 1.65 | 4.2 | 4.32 | 4.2 | 1854 |
| 1735666200 | 4.25 | -0.28 | -6.18 | 4.3 | 4.3 | 4.15 | 438431 |
| 1735579800 | 4.53 | 0.25 | 5.84 | 4.53 | 4.53 | 4.53 | 9800 |
| 1735320600 | 4.28 | -0.4 | -8.55 | 4.68 | 4.68 | 4.28 | 24097 |
| 1735061400 | 4.68 | 0.4 | 9.35 | 4.6 | 4.68 | 4.6 | 91 |
| 1734975000 | 4.28 | -0.16 | -3.60 | 4.44 | 4.6 | 4.28 | 162574 |
| 1734715800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734629400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734543000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734456600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 2010 |
| 1734370200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 26725 |
| 1734111000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 24930 |
| 1734024600 | 4.44 | -0.01 | -0.22 | 4.5 | 4.5 | 4.2 | 359412 |
| 1733938200 | 4.45 | -0.04 | -0.89 | 4.49 | 4.49 | 4.45 | 0 |
| 1733851800 | 4.49 | -0.11 | -2.39 | 4.5 | 4.5 | 4.48 | 0 |
| 1733765400 | 4.6 | -0.1 | -2.13 | 4.7 | 4.7 | 4.58 | 72038 |
| 1733506200 | 4.7 | 0.75 | 18.99 | 4.05 | 4.7 | 4.05 | 120279 |
| 1733419800 | 3.95 | 0.15 | 3.95 | 3.8 | 3.95 | 3.8 | 227069 |
| 1733333400 | 3.8 | 0.1 | 2.70 | 3.7 | 3.94 | 3.7 | 57911 |
| 1733247000 | 3.7 | -1 | -21.28 | 4.7 | 4.7 | 3.7 | 22317 |
| 1733160600 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.7 | 148500 |
| 1732901400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 7284 |
| 1732815000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1732728600 | 4.75 | 0.09 | 1.93 | 4.66 | 4.75 | 4.66 | 694502 |
| 1732642200 | 4.66 | 0.01 | 0.22 | 4.65 | 4.66 | 4.65 | 33591 |
| 1732555800 | 4.65 | 0.04 | 0.87 | 4.61 | 4.66 | 4.61 | 30623 |
| 1732296600 | 4.61 | 0.06 | 1.32 | 4.55 | 4.64 | 4.55 | 355280 |
| 1732210200 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 7348 |
| 1732123800 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 6704 |
| 1732037400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 34062 |
| 1731951000 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.55 | 4469 |
| 1731691800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 27500 |
| 1731605400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 16168 |
| 1731519000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1731432600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 6200 |
| 1731346200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 10788 |
| 1731087000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 11863 |
| 1731000600 | 4.55 | 0.15 | 3.41 | 4.4 | 4.55 | 4.4 | 21828 |
| 1730914200 | 4.4 | -0.1 | -2.22 | 4.6 | 4.62 | 4.37 | 37043 |
| 1730827800 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 0 |
| 1730741400 | 4.6 | -0.4 | -8.00 | 4.6 | 4.6 | 4.6 | 21626 |
| 1730482200 | 5 | 0.48 | 10.62 | 4.47 | 5 | 4.47 | 622122 |
| 1730395800 | 4.5199999 | -3.13 | -40.92 | 4.9 | 4.9 | 4.45 | 688403 |
| 1730309400 | 7.65 | 0.35 | 4.79 | 7.3 | 7.65 | 7.275 | 1674475 |
| 1730223000 | 7.3 | -0.05 | -0.68 | 7.35 | 7.35 | 7.3 | 153242 |
| 1730136600 | 7.35 | -0.25 | -3.29 | 7.6 | 7.6 | 7.35 | 356938 |
| 1729873800 | 7.6 | 0.3 | 4.11 | 7.5 | 7.6 | 7.4 | 1029563 |
| 1729787400 | 7.3 | 0.3 | 4.29 | 7.05 | 7.4 | 7.05 | 774922 |
| 1729701000 | 7 | 0.38 | 5.66 | 6.625 | 7 | 6.625 | 247289 |
| 1729614600 | 6.625 | -0.13 | -1.85 | 6.625 | 6.625 | 6.625 | 6546 |
| 1729528200 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 11587 |
| 1729269000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 7045 |
| 1729182600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 57365 |
| 1729096200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 20404 |
| 1729009800 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 276 |
| 1728923400 | 6.75 | -0.13 | -1.82 | 6.875 | 6.875 | 6.75 | 35553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
