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 | -0.625 | -13.1578947368 | 4.75 | 5 | 4.125 | 927882 | 4.64029723 | DE |
| 4 | -1.125 | -21.4285714286 | 5.25 | 5.6 | 4.125 | 644024 | 4.79952114 | DE |
| 12 | -4.125 | -50 | 8.25 | 8.25 | 3.75 | 1114507 | 5.47067813 | DE |
| 26 | -14.875 | -78.2894736842 | 19 | 20.5 | 3.75 | 1071701 | 9.07526512 | DE |
| 52 | -7.25 | -63.7362637363 | 11.375 | 26.5 | 3.75 | 1043607 | 12.74382602 | DE |
| 156 | -48.375 | -92.1428571429 | 52.5 | 67 | 3.75 | 637170 | 19.65960024 | DE |
| 260 | -4.875 | -54.1666666667 | 9 | 82 | 3.75 | 559811 | 28.05187532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 4.125 | -0.38 | -8.33 | 4.5 | 4.5 | 4.125 | 1333251 |
| 1738603800 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 693654 |
| 1738344600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 86690 |
| 1738258200 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 534858 |
| 1738171800 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 1990957 |
| 1738085400 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4.25 | 1768054 |
| 1737999000 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 344443 |
| 1737739800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 126892 |
| 1737653400 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.25 | 589837 |
| 1737567000 | 5 | 0.5 | 11.11 | 4.5 | 5 | 4.5 | 1267045 |
| 1737480600 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.25 | 447870 |
| 1737394200 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.25 | 1443364 |
| 1737135000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 136608 |
| 1737048600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 63498 |
| 1736962200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 233495 |
| 1736875800 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 79992 |
| 1736789400 | 4.75 | -0.6 | -11.21 | 5.35 | 5.35 | 4.75 | 240426 |
| 1736530200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 143813 |
| 1736443800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 135690 |
| 1736357400 | 5.35 | -0.27 | -4.80 | 5.25 | 5.6 | 5.25 | 1220049 |
| 1736271000 | 5.62 | 0.12 | 2.18 | 5.25 | 5.62 | 5 | 824522 |
| 1736184600 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 25499 |
| 1735925400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 133715 |
| 1735839000 | 5.25 | 0 | 0.00 | 5.25 | 5.5 | 5.25 | 705047 |
| 1735666200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 81658 |
| 1735579800 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 4.75 | 1934154 |
| 1735320600 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 98244 |
| 1735061400 | 5.75 | 0.5 | 9.52 | 5.25 | 5.75 | 5.25 | 733497 |
| 1734975000 | 5.25 | -0.35 | -6.25 | 5.75 | 5.75 | 5.25 | 890597 |
| 1734715800 | 5.6 | -0.9 | -13.85 | 6 | 6 | 5.6 | 955736 |
| 1734629400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 5.75 | 1012063 |
| 1734543000 | 6.25 | 1 | 19.05 | 5.25 | 6.5 | 5.25 | 2233756 |
| 1734456600 | 5.25 | 0.25 | 5.00 | 5 | 6.25 | 5 | 3391387 |
| 1734370200 | 5 | 0 | 0.00 | 4.25 | 5 | 4.25 | 1946566 |
| 1734111000 | 5 | -0.5 | -9.09 | 5.5 | 5.5 | 3.75 | 11004826 |
| 1734024600 | 5.5 | -0.02 | -0.36 | 5.25 | 5.5 | 5.25 | 339203 |
| 1733938200 | 5.5199999 | 0.27 | 5.14 | 5.25 | 5.5199999 | 5.25 | 103581 |
| 1733851800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 127688 |
| 1733765400 | 5.25 | -0.75 | -12.50 | 5.5 | 5.5 | 5.25 | 523640 |
| 1733506200 | 6 | 0 | 0.00 | 6 | 6 | 5.25 | 2814885 |
| 1733419800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 250850 |
| 1733333400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 629757 |
| 1733247000 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 811528 |
| 1733160600 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 201915 |
| 1732901400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 140033 |
| 1732815000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 996917 |
| 1732728600 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 104669 |
| 1732642200 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 820158 |
| 1732555800 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 304183 |
| 1732296600 | 7 | 1.9 | 37.25 | 5.1 | 8.25 | 5.1 | 4531597 |
| 1732210200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 648787 |
| 1732123800 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 401058 |
| 1732037400 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 1232024 |
| 1731951000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 750082 |
| 1731691800 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 1716808 |
| 1731605400 | 5.35 | -1.5 | -21.90 | 6.75 | 6.75 | 5.25 | 5302551 |
| 1731519000 | 6.85 | -1.4 | -16.97 | 8.25 | 8.25 | 6.75 | 1923243 |
| 1731432600 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 473242 |
| 1731346200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 226776 |
| 1731087000 | 8.5 | 0 | 0.00 | 8.75 | 8.75 | 8.5 | 1365298 |
| 1731000600 | 8.5 | 0.66 | 8.42 | 7.75 | 9.25 | 7.75 | 2210251 |
| 1730914200 | 7.84 | 0.09 | 1.16 | 7.75 | 7.84 | 6.75 | 1767030 |
| 1730827800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 6.75 | 2951949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
