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 | 0.4 | 13.3333333333 | 3 | 3.5 | 3 | 813739 | 3.43076807 | DE |
| 4 | -0.95 | -21.8390804598 | 4.35 | 4.35 | 2.95 | 403759 | 3.32683315 | DE |
| 12 | -1.8 | -34.6153846154 | 5.2 | 5.2 | 2.95 | 252958 | 3.99148656 | DE |
| 26 | -0.4 | -10.5263157895 | 3.8 | 5.5 | 2.95 | 246620 | 4.16858146 | DE |
| 52 | -2.175 | -39.0134529148 | 5.575 | 6.625 | 2.95 | 308623 | 4.63826657 | DE |
| 156 | -0.45 | -11.6883116883 | 3.85 | 10.25 | 1.9 | 327785 | 4.49628293 | DE |
| 260 | 3.325 | 4433.33333333 | 0.075 | 10.25 | 0.0475 | 5585766 | 0.40358749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1721665800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 84877 |
| 1721406600 | 3.4 | 0 | 0.00 | 3.35 | 3.4 | 3.35 | 141788 |
| 1721320200 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.4 | 554187 |
| 1721233800 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.4 | 1251859 |
| 1721147400 | 3.4 | 0.4 | 13.33 | 3 | 3.4 | 3 | 2035984 |
| 1721061000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 459823 |
| 1720801800 | 3 | 0.05 | 1.69 | 2.95 | 3 | 2.95 | 133197 |
| 1720715400 | 2.95 | -0.1 | -3.28 | 3.05 | 3.05 | 2.95 | 39370 |
| 1720629000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 38906 |
| 1720542600 | 3.05 | 0 | 0.00 | 3.2 | 3.2 | 3.05 | 75000 |
| 1720456200 | 3.05 | 0 | 0.00 | 3.2 | 3.2 | 3.05 | 682729 |
| 1720197000 | 3.05 | 0 | 0.00 | 3.2 | 3.2 | 3.05 | 54733 |
| 1720110600 | 3.05 | -0.7 | -18.67 | 3.75 | 3.75 | 3.05 | 1674534 |
| 1720024200 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 86387 |
| 1719937800 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 36287 |
| 1719851400 | 3.9 | -0.15 | -3.70 | 4.05 | 4.05 | 3.9 | 654506 |
| 1719592200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 17030 |
| 1719505800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 4384 |
| 1719419400 | 4.05 | -0.3 | -6.90 | 4.35 | 4.35 | 3.95 | 39589 |
| 1719333000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 10000 |
| 1719246600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 262351 |
| 1718987400 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.35 | 142273 |
| 1718901000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 112 |
| 1718814600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 22088 |
| 1718728200 | 4.45 | -0.07 | -1.55 | 4.45 | 4.45 | 4.45 | 163876 |
| 1718641800 | 4.5199999 | 0.12 | 2.73 | 4.45 | 4.5199999 | 4.45 | 322970 |
| 1718382600 | 4.4 | 0.05 | 1.15 | 4.35 | 4.4 | 4.35 | 35921 |
| 1718296200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 10420 |
| 1718209800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 26320 |
| 1718123400 | 4.35 | -0.05 | -1.14 | 4.4 | 4.4 | 4.35 | 223768 |
| 1718037000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 29529 |
| 1717777800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 75000 |
| 1717691400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 107627 |
| 1717605000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717518600 | 4.4 | -0.15 | -3.30 | 4.55 | 4.55 | 4.4 | 50015 |
| 1717432200 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.55 | 102617 |
| 1717173000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.55 | 1357 |
| 1717086600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 23181 |
| 1717000200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1716913800 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 121529 |
| 1716568200 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.65 | 495093 |
| 1716481800 | 4.8 | -0.35 | -6.80 | 5.15 | 5.15 | 4.8 | 366385 |
| 1716395400 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.1 | 789466 |
| 1716309000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 8010 |
| 1716222600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 243582 |
| 1715963400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 87697 |
| 1715877000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 211 |
| 1715790600 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.1 | 459177 |
| 1715704200 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2 | 5.1 | 272261 |
| 1715617800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 339466 |
| 1715358600 | 5.2 | 0.25 | 5.05 | 4.95 | 5.2 | 4.95 | 384640 |
| 1715272200 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 2961 |
| 1715185800 | 4.95 | 0 | 0.00 | 5 | 5 | 4.85 | 556904 |
| 1715099400 | 4.95 | -0.25 | -4.81 | 5.2 | 5.2 | 4.95 | 201385 |
| 1714753800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 37525 |
| 1714667400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 360 |
| 1714581000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 1326 |
| 1714494600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 123063 |
| 1714408200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 20008 |
| 1714149000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 97234 |
| 1714062600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 567 |
| 1713976200 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 271274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
