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 | 0.015 | 0.324675324675 | 4.62 | 4.65 | 4.6 | 725342 | 4.60944577 | CS |
| 4 | 0.065 | 1.42231947484 | 4.57 | 4.65 | 4.52 | 425155 | 4.59173545 | CS |
| 12 | 0.235 | 5.34090909091 | 4.4 | 4.65 | 4.38 | 478189 | 4.53900804 | CS |
| 26 | 0.325 | 7.54060324826 | 4.31 | 4.65 | 4.185 | 501811 | 4.41491227 | CS |
| 52 | 1.115 | 31.6761363636 | 3.52 | 4.65 | 3.275 | 611433 | 4.32080644 | CS |
| 156 | -4.295 | -48.0963045913 | 8.93 | 9.7 | 2.1 | 503208 | 4.83157334 | CS |
| 260 | 0.345 | 8.04195804196 | 4.29 | 9.8899 | 2.1 | 536004 | 5.27545622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 4.6 | -0.04 | -0.86 | 4.6 | 4.64 | 4.6 | 2306107 |
| 1726785300 | 4.64 | 0.03 | 0.65 | 4.65 | 4.65 | 4.6 | 291566 |
| 1726698900 | 4.61 | -0.01 | -0.22 | 4.62 | 4.64 | 4.61 | 226459 |
| 1726612500 | 4.62 | -0.01 | -0.22 | 4.64 | 4.64 | 4.61 | 374751 |
| 1726526100 | 4.63 | 0.01 | 0.22 | 4.62 | 4.64 | 4.6 | 427827 |
| 1726266900 | 4.62 | 0.02 | 0.43 | 4.615 | 4.62 | 4.61 | 186248 |
| 1726180500 | 4.6 | 0.02 | 0.44 | 4.595 | 4.6 | 4.59 | 255753 |
| 1726094100 | 4.58 | 0.01 | 0.22 | 4.5599999 | 4.58 | 4.5599999 | 317712 |
| 1726007700 | 4.57 | 0 | 0.00 | 4.57 | 4.58 | 4.5599999 | 255895 |
| 1725921300 | 4.57 | 0 | 0.00 | 4.63 | 4.63 | 4.5599999 | 475207 |
| 1725662100 | 4.57 | -0.01 | -0.22 | 4.59 | 4.59 | 4.57 | 630095 |
| 1725575700 | 4.58 | -0.02 | -0.43 | 4.595 | 4.6 | 4.58 | 334450 |
| 1725489300 | 4.6 | 0.04 | 0.88 | 4.5599999 | 4.625 | 4.5599999 | 713436 |
| 1725402900 | 4.5599999 | -0.01 | -0.22 | 4.565 | 4.57 | 4.5599999 | 211564 |
| 1725057300 | 4.57 | 0.01 | 0.22 | 4.55 | 4.57 | 4.55 | 217008 |
| 1724970900 | 4.5599999 | 0 | 0.11 | 4.55 | 4.5599999 | 4.55 | 146013 |
| 1724884500 | 4.555 | 0 | 0.11 | 4.55 | 4.5599999 | 4.55 | 145110 |
| 1724798100 | 4.55 | -0.01 | -0.22 | 4.5599999 | 4.5599999 | 4.55 | 101021 |
| 1724711700 | 4.5599999 | -0.01 | -0.22 | 4.57 | 4.57 | 4.5199999 | 461729 |
| 1724452500 | 4.57 | 0.01 | 0.22 | 4.55 | 4.57 | 4.53 | 498872 |
| 1724366100 | 4.5599999 | -0.01 | -0.22 | 4.57 | 4.58 | 4.55 | 358695 |
| 1724279700 | 4.57 | -0.01 | -0.22 | 4.58 | 4.59 | 4.57 | 259417 |
| 1724193300 | 4.58 | -0.02 | -0.43 | 4.6 | 4.6 | 4.57 | 342683 |
| 1724106900 | 4.6 | 0.02 | 0.44 | 4.58 | 4.6 | 4.57 | 332984 |
| 1723847700 | 4.58 | 0 | 0.11 | 4.575 | 4.58 | 4.5599999 | 329576 |
| 1723761300 | 4.575 | -0.01 | -0.11 | 4.6 | 4.6 | 4.57 | 252870 |
| 1723674900 | 4.58 | 0.01 | 0.22 | 4.57 | 4.59 | 4.57 | 269967 |
| 1723588500 | 4.57 | 0 | 0.00 | 4.59 | 4.59 | 4.57 | 239681 |
| 1723502100 | 4.57 | -0.03 | -0.65 | 4.58 | 4.58 | 4.57 | 320042 |
| 1723242900 | 4.6 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.55 | 293298 |
| 1723156500 | 4.58 | 0.01 | 0.22 | 4.58 | 4.58 | 4.54 | 278591 |
| 1723070100 | 4.57 | 0.04 | 0.88 | 4.55 | 4.57 | 4.54 | 357411 |
| 1722983700 | 4.53 | -0.01 | -0.22 | 4.5 | 4.5599999 | 4.47 | 508906 |
| 1722897300 | 4.54 | -0.03 | -0.66 | 4.53 | 4.55 | 4.5199999 | 1005538 |
| 1722638100 | 4.57 | -0.01 | -0.22 | 4.58 | 4.59 | 4.57 | 518797 |
| 1722551700 | 4.58 | -0.02 | -0.43 | 4.61 | 4.61 | 4.58 | 425915 |
| 1722465300 | 4.6 | -0.02 | -0.43 | 4.61 | 4.615 | 4.6 | 842391 |
| 1722378900 | 4.62 | 0.03 | 0.65 | 4.6 | 4.62 | 4.57 | 906112 |
| 1722292500 | 4.59 | 0.01 | 0.22 | 4.57 | 4.59 | 4.5599999 | 606709 |
| 1722033300 | 4.58 | 0.06 | 1.33 | 4.55 | 4.61 | 4.55 | 1219063 |
| 1721946900 | 4.5199999 | 0.03 | 0.67 | 4.49 | 4.5199999 | 4.49 | 738022 |
| 1721860500 | 4.49 | 0.01 | 0.22 | 4.48 | 4.49 | 4.475 | 285804 |
| 1721774100 | 4.48 | -0.02 | -0.33 | 4.49 | 4.5 | 4.47 | 607613 |
| 1721687700 | 4.495 | 0.04 | 0.78 | 4.48 | 4.5 | 4.47 | 221779 |
| 1721428500 | 4.46 | 0.01 | 0.22 | 4.47 | 4.48 | 4.45 | 305954 |
| 1721342100 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5199999 | 4.45 | 1563179 |
| 1721255700 | 4.5 | 0 | 0.00 | 4.495 | 4.51 | 4.47 | 796567 |
| 1721169300 | 4.5 | 0.06 | 1.35 | 4.46 | 4.545 | 4.45 | 814319 |
| 1721082900 | 4.44 | 0 | 0.00 | 4.47 | 4.47 | 4.44 | 493680 |
| 1720823700 | 4.44 | -0.01 | -0.22 | 4.46 | 4.47 | 4.43 | 813892 |
| 1720737300 | 4.45 | 0.04 | 0.91 | 4.42 | 4.45 | 4.41 | 446171 |
| 1720650900 | 4.41 | 0.02 | 0.46 | 4.39 | 4.41 | 4.39 | 167798 |
| 1720564500 | 4.39 | -0.02 | -0.45 | 4.4 | 4.42 | 4.39 | 215405 |
| 1720478100 | 4.41 | 0.02 | 0.46 | 4.4 | 4.44 | 4.4 | 229864 |
| 1720218900 | 4.39 | -0.01 | -0.23 | 4.39 | 4.415 | 4.39 | 720423 |
| 1720040640 | 4.4 | 0.01 | 0.23 | 4.41 | 4.41 | 4.39 | 65226 |
| 1719959700 | 4.39 | 0 | 0.00 | 4.39 | 4.4 | 4.38 | 466488 |
| 1719873300 | 4.39 | -0.01 | -0.23 | 4.4 | 4.4 | 4.38 | 537293 |
| 1719614100 | 4.4 | 0.01 | 0.23 | 4.4 | 4.4 | 4.385 | 1815414 |
| 1719527700 | 4.39 | 0.03 | 0.80 | 4.37 | 4.4 | 4.35 | 311186 |
| 1719441300 | 4.355 | 0.01 | 0.11 | 4.34 | 4.36 | 4.33 | 329111 |
| 1719354900 | 4.35 | -0.01 | -0.23 | 4.35 | 4.37 | 4.34 | 291565 |
| 1719268500 | 4.36 | 0.01 | 0.23 | 4.36 | 4.39 | 4.34 | 289947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
