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 | -0.25 | -5.10204081633 | 4.9 | 4.9 | 4.55 | 230631 | 4.64143157 | DE |
| 4 | -0.2 | -4.12371134021 | 4.85 | 5.1 | 4.55 | 182435 | 4.90606923 | DE |
| 12 | -0.15 | -3.125 | 4.8 | 5.3 | 4.55 | 110144 | 4.94132078 | DE |
| 26 | -6.85 | -59.5652173913 | 11.5 | 15.6 | 4.55 | 204172 | 6.30649941 | DE |
| 52 | -12.1 | -72.2388059701 | 16.75 | 16.75 | 4.55 | 114916 | 6.86358079 | DE |
| 156 | -162.85 | -97.223880597 | 167.5 | 167.5 | 4.55 | 302753 | 48.19776911 | DE |
| 260 | -270.35 | -98.3090909091 | 275 | 397.5 | 4.55 | 515329 | 192.11306765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 4.65 | 0.09 | 1.97 | 4.65 | 4.65 | 4.55 | 50000 |
| 1740072600 | 4.5599999 | -0.09 | -1.94 | 4.65 | 4.65 | 4.5599999 | 109786 |
| 1739986200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 30512 |
| 1739899800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 65217 |
| 1739813400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 36400 |
| 1739554200 | 4.65 | -0.25 | -5.10 | 4.9 | 4.9 | 4.65 | 911242 |
| 1739467800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 142858 |
| 1739381400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 101486 |
| 1739295000 | 4.9 | -0.2 | -3.92 | 5.1 | 5.1 | 4.9 | 197582 |
| 1739208600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 7500 |
| 1738949400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 75000 |
| 1738863000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 89948 |
| 1738776600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 196374 |
| 1738690200 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5 | 180463 |
| 1738603800 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 5 | 526900 |
| 1738344600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 50058 |
| 1738258200 | 5.1 | 0.3 | 6.25 | 4.9 | 5.1 | 4.85 | 801402 |
| 1738171800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 21200 |
| 1738085400 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.75 | 103304 |
| 1737999000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 9 |
| 1737739800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 1466 |
| 1737653400 | 4.85 | 0 | 0.00 | 4.9 | 4.9 | 4.85 | 95032 |
| 1737567000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 52 |
| 1737480600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 61362 |
| 1737394200 | 4.85 | 0.05 | 1.04 | 4.85 | 4.85 | 4.85 | 61797 |
| 1737135000 | 4.8 | 0.1 | 2.13 | 4.7 | 4.8 | 4.7 | 47312 |
| 1737048600 | 4.7 | 0 | 0.00 | 4.7 | 4.8 | 4.7 | 19892 |
| 1736962200 | 4.7 | -0.05 | -1.05 | 4.75 | 4.82 | 4.7 | 179255 |
| 1736875800 | 4.75 | 0 | 0.00 | 4.75 | 4.82 | 4.75 | 65665 |
| 1736789400 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 0 |
| 1736530200 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 0 |
| 1736443800 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 17340 |
| 1736357400 | 4.75 | 0 | 0.00 | 4.75 | 4.82 | 4.75 | 46438 |
| 1736271000 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 10 |
| 1736184600 | 4.75 | -0.05 | -1.04 | 4.85 | 5 | 4.75 | 111649 |
| 1735925400 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8 | 4.75 | 76 |
| 1735839000 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 800 |
| 1735666200 | 4.75 | 0 | 0.00 | 4.75 | 4.83 | 4.75 | 1902 |
| 1735579800 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 0 |
| 1735320600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735061400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734975000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734715800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 12306 |
| 1734629400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 51020 |
| 1734543000 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.75 | 215020 |
| 1734456600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 59509 |
| 1734370200 | 4.9 | -0.23 | -4.39 | 5.125 | 5.125 | 4.9 | 319018 |
| 1734111000 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1734024600 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 3417 |
| 1733938200 | 5.125 | -0.18 | -3.30 | 5.3 | 5.3 | 5.125 | 10203 |
| 1733851800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 36986 |
| 1733765400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 212211 |
| 1733506200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 814 |
| 1733419800 | 5.3 | 0.13 | 2.42 | 5.175 | 5.3 | 5.175 | 307825 |
| 1733333400 | 5.175 | 0.38 | 7.81 | 4.8 | 5.175 | 4.8 | 571030 |
| 1733247000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 86215 |
| 1733160600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 24823 |
| 1732901400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 10506 |
| 1732815000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 116720 |
| 1732728600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 381322 |
| 1732642200 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 774137 |
| 1732555800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 5331 |
| 1732296600 | 4.85 | -0.28 | -5.37 | 5.125 | 5.125 | 4.85 | 263037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
