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 | -0.01 | -0.190839694656 | 5.24 | 5.245 | 5.07 | 461168 | 5.14000375 | SP |
| 4 | 0.49 | 10.3375527426 | 4.74 | 5.329 | 4.71 | 634953 | 5.07939731 | SP |
| 12 | -0.07 | -1.32075471698 | 5.3 | 5.45 | 4.71 | 702465 | 5.06368184 | SP |
| 26 | -0.17 | -3.14814814815 | 5.4 | 6.48 | 4.71 | 754010 | 5.45233988 | SP |
| 52 | -0.6 | -10.2915951973 | 5.83 | 6.48 | 4.71 | 709925 | 5.55591364 | SP |
| 156 | -1.7 | -24.531024531 | 6.93 | 12.75 | 4.71 | 1424928 | 8.71126545 | SP |
| 260 | 0.03 | 0.576923076923 | 5.2 | 12.75 | 4.71 | 960320 | 8.4082964 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 5.11 | 0.01 | 0.20 | 5.11 | 5.155 | 5.08 | 454894 |
| 1726785000 | 5.1 | -0.07 | -1.35 | 5.11 | 5.12 | 5.07 | 725007 |
| 1726698600 | 5.17 | -0.01 | -0.19 | 5.18 | 5.205 | 5.1444 | 238177 |
| 1726612200 | 5.18 | 0 | 0.00 | 5.19 | 5.2199 | 5.13 | 388655 |
| 1726525800 | 5.18 | -0.12 | -2.26 | 5.24 | 5.245 | 5.14 | 499106 |
| 1726266600 | 5.3 | 0.12 | 2.32 | 5.26 | 5.329 | 5.23 | 691817 |
| 1726180200 | 5.18 | 0.01 | 0.19 | 5.24 | 5.2699999 | 5.135 | 747033 |
| 1726093800 | 5.17 | 0.03 | 0.58 | 5.16 | 5.2 | 5.1324 | 462533 |
| 1726007400 | 5.14 | 0.04 | 0.78 | 5.11 | 5.17 | 5.11 | 460712 |
| 1725921000 | 5.1 | 0.02 | 0.39 | 5.08 | 5.1 | 5.04 | 519047 |
| 1725661800 | 5.08 | -0.07 | -1.36 | 5.14 | 5.1999 | 5.07 | 967099 |
| 1725575400 | 5.15 | -0.06 | -1.15 | 5.16 | 5.18 | 5.09 | 727243 |
| 1725489000 | 5.21 | 0.13 | 2.56 | 5.11 | 5.215 | 5.085 | 1029448 |
| 1725402600 | 5.08 | 0.11 | 2.21 | 4.94 | 5.09 | 4.94 | 1060814 |
| 1725057000 | 4.97 | 0.04 | 0.81 | 4.95 | 4.97 | 4.91 | 925766 |
| 1724970600 | 4.93 | 0.05 | 1.02 | 4.85 | 4.9399 | 4.84 | 512628 |
| 1724884200 | 4.88 | 0.06 | 1.24 | 4.82 | 4.9 | 4.82 | 495028 |
| 1724797800 | 4.82 | 0.09 | 1.90 | 4.72 | 4.8399 | 4.72 | 516693 |
| 1724711400 | 4.73 | -0.06 | -1.25 | 4.74 | 4.775 | 4.71 | 642416 |
| 1724452200 | 4.79 | -0.04 | -0.83 | 4.82 | 4.82 | 4.76 | 649679 |
| 1724365800 | 4.83 | -0.08 | -1.63 | 4.91 | 4.91 | 4.75 | 1247428 |
| 1724279400 | 4.91 | -0.09 | -1.80 | 4.99 | 4.99 | 4.89 | 772706 |
| 1724193000 | 5 | 0.03 | 0.60 | 4.96 | 5.01 | 4.96 | 398960 |
| 1724106600 | 4.97 | 0.01 | 0.20 | 4.93 | 4.97 | 4.9 | 565007 |
| 1723847400 | 4.96 | 0.04 | 0.81 | 4.915 | 4.98 | 4.9097 | 313426 |
| 1723761000 | 4.92 | -0.08 | -1.50 | 5.01 | 5.01 | 4.92 | 523006 |
| 1723674600 | 4.995 | 0.04 | 0.71 | 4.94 | 5 | 4.9201 | 454702 |
| 1723588200 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.9201 | 483749 |
| 1723501800 | 5 | -0.07 | -1.38 | 5 | 5.0385 | 4.95 | 900204 |
| 1723242600 | 5.07 | 0.06 | 1.20 | 5.11 | 5.13 | 5.05 | 446663 |
| 1723156200 | 5.01 | -0.04 | -0.79 | 5.05 | 5.07 | 4.99 | 419430 |
| 1723069800 | 5.05 | -0.02 | -0.39 | 5.1 | 5.1099 | 5 | 660080 |
| 1722983400 | 5.07 | 0.02 | 0.40 | 5.01 | 5.1 | 4.99 | 921773 |
| 1722897000 | 5.05 | 0.03 | 0.60 | 4.95 | 5.05 | 4.94 | 883570 |
| 1722637800 | 5.0199999 | 0.04 | 0.80 | 4.96 | 5.03 | 4.96 | 864166 |
| 1722551400 | 4.98 | 0.04 | 0.81 | 4.95 | 5 | 4.8949999 | 712519 |
| 1722465000 | 4.94 | 0.03 | 0.61 | 4.91 | 4.995 | 4.86 | 877309 |
| 1722378600 | 4.91 | -0.05 | -1.01 | 4.89 | 4.95 | 4.85 | 575814 |
| 1722292200 | 4.96 | 0.04 | 0.81 | 4.88 | 4.98 | 4.85 | 884820 |
| 1722033000 | 4.92 | -0.11 | -2.19 | 5.01 | 5.01 | 4.91 | 1362224 |
| 1721946600 | 5.03 | -0.06 | -1.18 | 5.0599999 | 5.0599999 | 5.0199 | 723050 |
| 1721860200 | 5.09 | 0.03 | 0.59 | 5.07 | 5.165 | 5.0599999 | 584949 |
| 1721773800 | 5.0599999 | -0.06 | -1.08 | 5.11 | 5.15 | 5.0599999 | 442965 |
| 1721687400 | 5.115 | 0.03 | 0.49 | 5.09 | 5.14 | 5.055 | 373282 |
| 1721428200 | 5.09 | 0.08 | 1.60 | 5.08 | 5.17 | 5.055 | 805356 |
| 1721341800 | 5.01 | -0.07 | -1.38 | 5.05 | 5.09 | 5 | 520253 |
| 1721255400 | 5.08 | 0.09 | 1.80 | 5.05 | 5.11 | 5.035 | 681352 |
| 1721169000 | 4.99 | -0.01 | -0.20 | 5.0199999 | 5.03 | 4.9509 | 1080250 |
| 1721082600 | 5 | -0.16 | -3.10 | 5.05 | 5.07 | 5 | 1606946 |
| 1720823400 | 5.16 | -0.14 | -2.64 | 5.22 | 5.24 | 5.14 | 1849038 |
| 1720737000 | 5.3 | 0.11 | 2.12 | 5.3099999 | 5.37 | 5.28 | 704500 |
| 1720650600 | 5.19 | -0.11 | -2.08 | 5.25 | 5.25 | 5.17 | 907362 |
| 1720564200 | 5.3 | 0.01 | 0.19 | 5.28 | 5.35 | 5.28 | 292953 |
| 1720477800 | 5.29 | -0.15 | -2.76 | 5.37 | 5.37 | 5.25 | 852128 |
| 1720218600 | 5.44 | 0.1 | 1.87 | 5.32 | 5.45 | 5.32 | 742714 |
| 1720040640 | 5.34 | -0.02 | -0.37 | 5.32 | 5.3683 | 5.3074 | 320503 |
| 1719959400 | 5.36 | -0.06 | -1.11 | 5.38 | 5.3999 | 5.34 | 572333 |
| 1719873000 | 5.42 | 0.11 | 2.07 | 5.3 | 5.43 | 5.28 | 701708 |
| 1719613800 | 5.3099999 | -0.04 | -0.75 | 5.34 | 5.36 | 5.225 | 1189612 |
| 1719527400 | 5.35 | 0.17 | 3.28 | 5.24 | 5.35 | 5.225 | 1243823 |
| 1719441000 | 5.18 | 0.01 | 0.19 | 5.17 | 5.28 | 5.155 | 999900 |
| 1719354600 | 5.17 | -0.11 | -2.08 | 5.25 | 5.25 | 5.165 | 1719083 |
| 1719268200 | 5.28 | -0.04 | -0.75 | 5.3 | 5.3 | 5.22 | 874716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
