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 | -0.3 | -8.10810810811 | 3.7 | 3.7 | 3.2 | 69808 | 3.3379519 | DE |
| 4 | -0.8 | -19.0476190476 | 4.2 | 4.2 | 3.2 | 85420 | 3.52123097 | DE |
| 12 | -0.4 | -10.5263157895 | 3.8 | 4.68 | 3.2 | 309237 | 3.85537333 | DE |
| 26 | -0.51 | -13.0434782609 | 3.91 | 5.45 | 3.2 | 500682 | 3.97541312 | DE |
| 52 | -3.9 | -53.4246575342 | 7.3 | 7.95 | 3.2 | 312208 | 4.20337634 | DE |
| 156 | -10.8 | -76.0563380282 | 14.2 | 14.2 | 3.2 | 236118 | 5.75221884 | DE |
| 260 | -8.95 | -72.4696356275 | 12.35 | 19.95 | 3.2 | 382258 | 9.55124472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 3.4 | 0.15 | 4.62 | 3.4 | 3.4 | 3.4 | 6109 |
| 1740763800 | 3.25 | -0.2 | -5.80 | 3.25 | 3.25 | 3.25 | 0 |
| 1740677400 | 3.45 | 0.04 | 1.17 | 3.45 | 3.45 | 3.45 | 5260 |
| 1740591000 | 3.41 | -0.04 | -1.16 | 3.2 | 3.41 | 3.2 | 71353 |
| 1740504600 | 3.45 | 0.15 | 4.55 | 3.45 | 3.45 | 3.45 | 30726 |
| 1740418200 | 3.3 | -0.35 | -9.59 | 3.7 | 3.7 | 3.3 | 241701 |
| 1740159000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1740072600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 17 |
| 1739986200 | 3.65 | 0 | 0.00 | 3.3 | 3.65 | 3.3 | 79659 |
| 1739899800 | 3.65 | 0.2 | 5.80 | 3.65 | 3.65 | 3.65 | 0 |
| 1739813400 | 3.45 | -0.05 | -1.43 | 3.6 | 3.6 | 3.45 | 1243 |
| 1739554200 | 3.5 | -0.15 | -4.11 | 3.4 | 3.5 | 3.4 | 34156 |
| 1739467800 | 3.65 | 0.18 | 5.19 | 3.8 | 3.8 | 3.65 | 719354 |
| 1739381400 | 3.47 | -0.63 | -15.37 | 3.7 | 3.7 | 3.47 | 18003 |
| 1739295000 | 4.1 | 0.63 | 18.16 | 4.1 | 4.1 | 4.1 | 13014 |
| 1739208600 | 3.47 | -0.43 | -11.03 | 3.6 | 3.6 | 3.4 | 40043 |
| 1738949400 | 3.9 | 0.31 | 8.64 | 3.9 | 3.9 | 3.9 | 852 |
| 1738863000 | 3.59 | -0.06 | -1.64 | 3.59 | 3.59 | 3.59 | 7371 |
| 1738776600 | 3.65 | 0.28 | 8.31 | 3.65 | 3.65 | 3.65 | 35569 |
| 1738690200 | 3.37 | -0.83 | -19.76 | 3.6 | 3.6 | 3.37 | 393286 |
| 1738603800 | 4.2 | 0.42 | 11.11 | 4.2 | 4.2 | 4.2 | 16801 |
| 1738344600 | 3.78 | -0.06 | -1.56 | 3.6 | 3.78 | 3.6 | 25069 |
| 1738258200 | 3.84 | 0.12 | 3.23 | 3.84 | 3.84 | 3.84 | 4104 |
| 1738171800 | 3.72 | -0.04 | -1.06 | 3.6 | 3.72 | 3.6 | 38030 |
| 1738085400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 31562 |
| 1737999000 | 3.76 | -0.39 | -9.40 | 3.76 | 3.76 | 3.76 | 5353 |
| 1737739800 | 4.15 | 0.41 | 10.96 | 4.15 | 4.15 | 4.15 | 353 |
| 1737653400 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.74 | 424 |
| 1737567000 | 3.72 | 0.08 | 2.20 | 3.6 | 3.72 | 3.6 | 455365 |
| 1737480600 | 3.64 | -0.17 | -4.46 | 3.6 | 3.64 | 3.6 | 244305 |
| 1737394200 | 3.81 | 0.03 | 0.79 | 3.81 | 3.81 | 3.81 | 2171 |
| 1737135000 | 3.78 | -0.11 | -2.83 | 4.0199999 | 4.0199999 | 3.78 | 113480 |
| 1737048600 | 3.89 | 0.03 | 0.78 | 3.89 | 3.89 | 3.89 | 200985 |
| 1736962200 | 3.86 | -0.34 | -8.10 | 3.86 | 3.86 | 3.86 | 1144 |
| 1736875800 | 4.2 | 0.34 | 8.81 | 4.2 | 4.2 | 4.2 | 35606 |
| 1736789400 | 3.86 | -0.34 | -8.10 | 3.86 | 3.86 | 3.86 | 79671 |
| 1736530200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 3407 |
| 1736443800 | 4.2 | 0.3 | 7.69 | 4.2 | 4.2 | 4.2 | 0 |
| 1736357400 | 3.9 | -0.3 | -7.14 | 3.9 | 3.9 | 3.9 | 476 |
| 1736271000 | 4.2 | 0.2 | 5.00 | 4.2 | 4.2 | 4.2 | 80999 |
| 1736184600 | 4 | -0.26 | -6.10 | 4 | 4 | 4 | 1699 |
| 1735925400 | 4.26 | -0.04 | -0.93 | 4.26 | 4.26 | 4.26 | 27371 |
| 1735839000 | 4.3 | 0.7 | 19.44 | 3.6 | 4.3 | 3.6 | 4765 |
| 1735666200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 201629 |
| 1735579800 | 3.6 | -0.66 | -15.49 | 4.68 | 4.68 | 3.6 | 121548 |
| 1735320600 | 4.26 | 0.38 | 9.79 | 4.5599999 | 4.5599999 | 4.26 | 19784 |
| 1735061400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 933 |
| 1734975000 | 3.88 | -0.13 | -3.24 | 3.88 | 3.88 | 3.88 | 757328 |
| 1734715800 | 4.01 | -0.04 | -0.99 | 4.01 | 4.01 | 4.01 | 1263139 |
| 1734629400 | 4.05 | 0.15 | 3.85 | 4.05 | 4.05 | 4.05 | 20984 |
| 1734543000 | 3.9 | 0.21 | 5.69 | 3.9 | 3.9 | 3.9 | 12034769 |
| 1734456600 | 3.69 | -0.02 | -0.54 | 3.69 | 3.69 | 3.69 | 4165 |
| 1734370200 | 3.71 | -0.49 | -11.67 | 3.71 | 3.71 | 3.71 | 7150 |
| 1734111000 | 4.2 | 0.9 | 27.27 | 4.2 | 4.2 | 4.2 | 134 |
| 1734024600 | 3.3 | -0.85 | -20.48 | 3.3 | 3.3 | 3.3 | 68392 |
| 1733938200 | 4.15 | 0.1 | 2.47 | 4.15 | 4.15 | 4.15 | 9282 |
| 1733851800 | 4.05 | 0.25 | 6.58 | 3.5 | 4.05 | 3.3 | 5589 |
| 1733765400 | 3.8 | -0.5 | -11.63 | 3.8 | 3.8 | 3.8 | 46924 |
| 1733506200 | 4.3 | 0.04 | 0.94 | 4.3 | 4.3 | 4.3 | 2028 |
| 1733419800 | 4.26 | -0.14 | -3.18 | 4.26 | 4.26 | 4.26 | 369 |
| 1733333400 | 4.4 | 0.6 | 15.79 | 3.5 | 4.4 | 3.5 | 55853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
