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 | 1.55 | 36.0465116279 | 4.3 | 6.9 | 4.2 | 71780 | 4.2355246 | DE |
| 4 | 1.6 | 37.6470588235 | 4.25 | 6.9 | 3.95 | 401462 | 4.20963831 | DE |
| 12 | 2.55 | 77.2727272727 | 3.3 | 6.9 | 3.1 | 1191799 | 4.25720123 | DE |
| 26 | 2.35 | 67.1428571429 | 3.5 | 6.9 | 2.9 | 999591 | 3.78870838 | DE |
| 52 | 1.35 | 30 | 4.5 | 8.25 | 2.9 | 1051811 | 4.02077705 | DE |
| 156 | -114.15 | -95.125 | 120 | 130 | 2.9 | 648204 | 6.13166195 | DE |
| 260 | -72.65 | -92.5477707006 | 78.5 | 250 | 2.9 | 403759 | 11.36178624 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 5.85 | 1.65 | 39.29 | 4.2 | 6.9 | 4.2 | 16085722 |
| 1733247000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 75345 |
| 1733160600 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 96441 |
| 1732901400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 119235 |
| 1732815000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 20316 |
| 1732728600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.2 | 47565 |
| 1732642200 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3 | 4.25 | 175724 |
| 1732555800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 130045 |
| 1732296600 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.2 | 304519 |
| 1732210200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.15 | 411078 |
| 1732123800 | 4.25 | 0.08 | 1.80 | 4.175 | 4.25 | 4.15 | 368577 |
| 1732037400 | 4.175 | -0.43 | -9.24 | 4.6 | 4.6 | 4.15 | 1229529 |
| 1731951000 | 4.6 | 0.3 | 6.98 | 4.3 | 4.6 | 4.3 | 870439 |
| 1731691800 | 4.3 | 0.15 | 3.61 | 4.15 | 4.3 | 4.15 | 229610 |
| 1731605400 | 4.15 | 0.15 | 3.75 | 4 | 4.15 | 4 | 636266 |
| 1731519000 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 619036 |
| 1731432600 | 4.05 | -0.1 | -2.41 | 4.15 | 4.15 | 4.05 | 347209 |
| 1731346200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 765490 |
| 1731087000 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4.1 | 835332 |
| 1731000600 | 4.1 | -0.1 | -2.38 | 4.2 | 4.3 | 4.05 | 457465 |
| 1730914200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 290011 |
| 1730827800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 95 |
| 1730741400 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.2 | 245982 |
| 1730482200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 322002 |
| 1730395800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 200776 |
| 1730309400 | 4.2 | -0.1 | -2.33 | 4.25 | 4.25 | 4.05 | 1723799 |
| 1730223000 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3 | 4.25 | 906945 |
| 1730136600 | 4.25 | 0.15 | 3.66 | 4.05 | 4.25 | 4.03 | 1266726 |
| 1729873800 | 4.1 | 0.1 | 2.50 | 4 | 4.15 | 4 | 1150295 |
| 1729787400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 241461 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 85113 |
| 1729614600 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.85 | 1682654 |
| 1729528200 | 4.05 | -0.15 | -3.57 | 4.2 | 4.2 | 4.05 | 617392 |
| 1729269000 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3 | 4.2 | 481897 |
| 1729182600 | 4.3 | -0.6 | -12.24 | 4.9 | 4.9 | 4.1 | 5836959 |
| 1729096200 | 4.9 | 0.75 | 18.07 | 4.15 | 4.9 | 4.1 | 1732304 |
| 1729009800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 227656 |
| 1728923400 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.1 | 1243060 |
| 1728664200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 188663 |
| 1728577800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.2 | 1058870 |
| 1728491400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.4 | 4.1 | 2510564 |
| 1728405000 | 4.3 | 0.25 | 6.17 | 4.1 | 4.5 | 4.1 | 5299944 |
| 1728318600 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.85 | 1341903 |
| 1728059400 | 4 | -0.2 | -4.76 | 4.2 | 4.2 | 4 | 553781 |
| 1727973000 | 4.2 | 0.25 | 6.33 | 3.95 | 4.2 | 3.95 | 542652 |
| 1727886600 | 3.95 | -0.2 | -4.82 | 4.1 | 4.1 | 3.9 | 1365733 |
| 1727800200 | 4.15 | -0.05 | -1.19 | 4.3 | 4.3 | 4.1 | 912296 |
| 1727713800 | 4.2 | -0.15 | -3.45 | 4.35 | 4.35 | 4 | 1763159 |
| 1727454600 | 4.35 | -0.35 | -7.45 | 4.7 | 4.8 | 4.25 | 3155851 |
| 1727368200 | 4.7 | 0.25 | 5.62 | 4.45 | 4.8 | 4.15 | 4498727 |
| 1727281800 | 4.45 | 0.4 | 9.88 | 4.05 | 4.85 | 4.05 | 9092930 |
| 1727195400 | 4.05 | 0.8 | 24.62 | 3.25 | 4.25 | 3.25 | 5501171 |
| 1727109000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 159933 |
| 1726849800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 3539 |
| 1726763400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 416258 |
| 1726677000 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.2 | 455463 |
| 1726590600 | 3.3 | -0.3 | -8.33 | 3.6 | 3.6 | 3.3 | 815850 |
| 1726504200 | 3.6 | 0.1 | 2.86 | 3.5 | 3.6 | 3.5 | 814526 |
| 1726245000 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.4 | 535853 |
| 1726158600 | 3.4 | 0.15 | 4.62 | 3.25 | 3.4 | 3.1 | 680633 |
| 1726072200 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 538369 |
| 1725985800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 280139 |
| 1725899400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 304200 |
| 1725640200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 79693 |
| 1725553800 | 3.3 | 0.35 | 11.86 | 3.15 | 3.3 | 3.15 | 1080916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
