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 | 0.1592 | 3.8924205379 | 4.09 | 4.565 | 4.09 | 1094672 | 4.35072378 | CS |
| 4 | -0.2908 | -6.40528634361 | 4.54 | 4.58 | 3.64 | 1060548 | 4.1664262 | CS |
| 12 | 0.8592 | 25.3451327434 | 3.39 | 4.88 | 3.255 | 1236319 | 4.2616446 | CS |
| 26 | 1.6192 | 61.566539924 | 2.63 | 4.88 | 2.56 | 1455446 | 3.63297658 | CS |
| 52 | 0.1492 | 3.63902439024 | 4.1 | 4.88 | 2.225 | 1678833 | 3.42739083 | CS |
| 156 | -2.5008 | -37.0488888889 | 6.75 | 8.36 | 2.225 | 1392170 | 4.84363574 | CS |
| 260 | -1.9508 | -31.464516129 | 6.2 | 12.845 | 2.225 | 1605440 | 6.86331105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 4.17 | -0.1 | -2.34 | 4.25 | 4.45 | 4.15 | 946309 |
| 1726612200 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.37 | 4.22 | 895838 |
| 1726525800 | 4.3 | -0.22 | -4.87 | 4.51 | 4.51 | 4.29 | 889680 |
| 1726266600 | 4.5199999 | 0.13 | 2.96 | 4.51 | 4.565 | 4.4301 | 1390668 |
| 1726180200 | 4.39 | 0.42 | 10.58 | 4.09 | 4.4499 | 4.09 | 1350865 |
| 1726093800 | 3.97 | 0.12 | 3.12 | 3.81 | 4 | 3.8 | 681160 |
| 1726007400 | 3.85 | 0.13 | 3.49 | 3.74 | 3.86 | 3.67 | 957787 |
| 1725921000 | 3.72 | 0.03 | 0.81 | 3.77 | 3.785 | 3.67 | 696569 |
| 1725661800 | 3.69 | -0.14 | -3.66 | 3.83 | 3.835 | 3.64 | 1178878 |
| 1725575400 | 3.83 | -0.07 | -1.79 | 4.01 | 4.015 | 3.83 | 1124265 |
| 1725489000 | 3.9 | -0.07 | -1.76 | 3.9 | 4.065 | 3.885 | 928393 |
| 1725402600 | 3.97 | -0.28 | -6.59 | 4.23 | 4.23 | 3.95 | 1174625 |
| 1725057000 | 4.25 | -0.02 | -0.47 | 4.26 | 4.3 | 4.205 | 797962 |
| 1724970600 | 4.2699999 | 0.12 | 2.89 | 4.2 | 4.33 | 4.16 | 1309618 |
| 1724884200 | 4.15 | -0.13 | -3.04 | 4.2 | 4.28 | 4.125 | 949072 |
| 1724797800 | 4.28 | -0.12 | -2.73 | 4.3099999 | 4.33 | 4.22 | 752576 |
| 1724711400 | 4.4 | -0.03 | -0.68 | 4.51 | 4.54 | 4.36 | 978925 |
| 1724452200 | 4.43 | 0.09 | 2.07 | 4.35 | 4.495 | 4.34 | 1221345 |
| 1724365800 | 4.34 | -0.25 | -5.45 | 4.54 | 4.58 | 4.3099999 | 1925880 |
| 1724279400 | 4.59 | -0.03 | -0.65 | 4.62 | 4.635 | 4.49 | 1371026 |
| 1724193000 | 4.62 | -0.1 | -2.12 | 4.7699999 | 4.78 | 4.595 | 925990 |
| 1724106600 | 4.72 | 0.14 | 3.06 | 4.6 | 4.735 | 4.575 | 815622 |
| 1723847400 | 4.58 | 0.08 | 1.78 | 4.54 | 4.59 | 4.475 | 790944 |
| 1723761000 | 4.5 | 0.1 | 2.27 | 4.38 | 4.54 | 4.37 | 774028 |
| 1723674600 | 4.4 | -0.08 | -1.79 | 4.44 | 4.44 | 4.2813 | 670993 |
| 1723588200 | 4.48 | 0.07 | 1.59 | 4.43 | 4.525 | 4.3949999 | 791729 |
| 1723501800 | 4.41 | 0.25 | 6.01 | 4.18 | 4.445 | 4.17 | 1033462 |
| 1723242600 | 4.16 | 0.01 | 0.24 | 4.2 | 4.2 | 4.09 | 863386 |
| 1723156200 | 4.15 | 0.02 | 0.48 | 4.19 | 4.22 | 4.115 | 775315 |
| 1723069800 | 4.13 | -0.29 | -6.56 | 4.55 | 4.57 | 4.105 | 2067948 |
| 1722983400 | 4.42 | 0.21 | 4.99 | 4.18 | 4.45 | 4.18 | 1330476 |
| 1722897000 | 4.21 | -0.29 | -6.44 | 4.14 | 4.34 | 4.09 | 1969349 |
| 1722637800 | 4.5 | -0.23 | -4.86 | 4.74 | 4.8 | 4.45 | 2159650 |
| 1722551400 | 4.73 | -0.05 | -1.05 | 4.78 | 4.8 | 4.65 | 1384941 |
| 1722465000 | 4.78 | 0.06 | 1.27 | 4.7699999 | 4.85 | 4.72 | 1557872 |
| 1722378600 | 4.72 | -0.01 | -0.21 | 4.74 | 4.7699999 | 4.66 | 1020069 |
| 1722292200 | 4.73 | -0.02 | -0.42 | 4.75 | 4.765 | 4.635 | 1177062 |
| 1722033000 | 4.75 | 0.2 | 4.40 | 4.65 | 4.7699999 | 4.5696 | 1280930 |
| 1721946600 | 4.55 | -0.1 | -2.15 | 4.43 | 4.575 | 4.38 | 2200244 |
| 1721860200 | 4.65 | 0.06 | 1.31 | 4.62 | 4.88 | 4.6 | 2878135 |
| 1721773800 | 4.59 | 0.11 | 2.46 | 4.45 | 4.59 | 4.4 | 1246470 |
| 1721687400 | 4.48 | 0.12 | 2.75 | 4.41 | 4.5 | 4.325 | 1221548 |
| 1721428200 | 4.36 | 0.02 | 0.46 | 4.23 | 4.415 | 4.0199999 | 1798407 |
| 1721341800 | 4.34 | -0.19 | -4.19 | 4.51 | 4.5199999 | 4.305 | 1170484 |
| 1721255400 | 4.53 | 0.01 | 0.22 | 4.53 | 4.6 | 4.385 | 1544483 |
| 1721169000 | 4.5199999 | 0.27 | 6.35 | 4.3099999 | 4.54 | 4.26 | 1910290 |
| 1721082600 | 4.25 | 0.2 | 4.81 | 4.07 | 4.28 | 4.0199999 | 1416847 |
| 1720823400 | 4.055 | -0.02 | -0.37 | 4.05 | 4.085 | 3.925 | 1109950 |
| 1720737000 | 4.07 | 0.36 | 9.70 | 3.81 | 4.13 | 3.76 | 1634705 |
| 1720650600 | 3.71 | -0.02 | -0.54 | 3.78 | 3.8 | 3.625 | 1361698 |
| 1720564200 | 3.73 | -0.02 | -0.53 | 3.78 | 3.84 | 3.695 | 1038963 |
| 1720477800 | 3.75 | 0.15 | 4.17 | 3.55 | 3.75 | 3.54 | 1240850 |
| 1720218600 | 3.6 | 0.14 | 4.05 | 3.53 | 3.61 | 3.49 | 840778 |
| 1720040640 | 3.46 | 0.13 | 3.90 | 3.41 | 3.48 | 3.4 | 610064 |
| 1719959400 | 3.33 | -0.07 | -2.06 | 3.4 | 3.505 | 3.255 | 1176420 |
| 1719873000 | 3.4 | -0.23 | -6.34 | 3.51 | 3.585 | 3.4 | 1482721 |
| 1719613800 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1719527400 | 3.63 | 0.24 | 7.08 | 3.39 | 3.73 | 3.35 | 1675908 |
| 1719441000 | 3.39 | -0.15 | -4.24 | 3.5 | 3.53 | 3.38 | 1252945 |
| 1719354600 | 3.54 | 0.05 | 1.43 | 3.46 | 3.585 | 3.46 | 871381 |
| 1719268200 | 3.49 | 0.14 | 4.18 | 3.42 | 3.65 | 3.4 | 1997809 |
| 1719009000 | 3.35 | 0.03 | 0.90 | 3.33 | 3.41 | 3.27 | 5159830 |
| 1718922600 | 3.32 | 0.08 | 2.47 | 3.25 | 3.32 | 3.175 | 1833460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
