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 | 0.13 | 2.54901960784 | 5.1 | 5.23 | 4.51 | 26965 | 5.09405021 | CS |
| 4 | 1.32 | 33.7595907928 | 3.91 | 5.23 | 3.83 | 32927 | 4.84606097 | CS |
| 12 | 1.01 | 23.9336492891 | 4.22 | 5.23 | 3.62 | 26153 | 4.60797225 | CS |
| 26 | 2.31 | 79.1095890411 | 2.92 | 5.23 | 2.85 | 31413 | 4.21702511 | CS |
| 52 | 2.53 | 93.7037037037 | 2.7 | 5.23 | 2.29 | 34033 | 3.43938301 | CS |
| 156 | -4.43 | -45.8592132505 | 9.66 | 11.06 | 2.05 | 41506 | 4.31732256 | CS |
| 260 | -2.31 | -30.6366047745 | 7.54 | 15.06 | 2.05 | 62598 | 7.63812505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 5.23 | 0.09 | 1.75 | 5.12 | 5.23 | 5.04 | 93473 |
| 1726785300 | 5.14 | 0.1 | 1.98 | 5.11 | 5.165 | 5.09 | 17126 |
| 1726698900 | 5.04 | -0.05 | -0.98 | 5.11 | 5.12 | 4.99 | 17974 |
| 1726612500 | 5.09 | -0.08 | -1.55 | 5.17 | 5.23 | 5.08 | 17715 |
| 1726526100 | 5.17 | 0.17 | 3.40 | 5.01 | 5.17 | 4.51 | 47580 |
| 1726266900 | 5 | -0.09 | -1.77 | 5.1 | 5.2191 | 4.97 | 36208 |
| 1726180500 | 5.09 | 0.05 | 0.99 | 5 | 5.14 | 4.9397 | 21848 |
| 1726094100 | 5.04 | 0.04 | 0.80 | 4.98 | 5.04 | 4.91 | 15692 |
| 1726007700 | 5 | 0 | 0.00 | 4.94 | 5.08 | 4.85 | 28310 |
| 1725921300 | 5 | 0.05 | 1.01 | 4.92 | 5.08 | 4.92 | 34511 |
| 1725662100 | 4.95 | 0.04 | 0.81 | 4.87 | 5.01 | 4.8099999 | 53125 |
| 1725575700 | 4.91 | 0.01 | 0.20 | 4.89 | 5.04 | 4.85 | 52693 |
| 1725489300 | 4.9 | 0.22 | 4.70 | 4.66 | 4.97 | 4.64 | 52822 |
| 1725402900 | 4.68 | -0.08 | -1.68 | 4.67 | 4.75 | 4.6 | 9505 |
| 1725057300 | 4.76 | -0.13 | -2.66 | 4.83 | 4.878 | 4.66 | 48825 |
| 1724970900 | 4.89 | 0.34 | 7.47 | 4.55 | 4.9 | 4.4311 | 53918 |
| 1724884500 | 4.55 | 0.07 | 1.56 | 4.47 | 4.58 | 4.4128 | 13452 |
| 1724798100 | 4.48 | -0.06 | -1.32 | 4.5199999 | 4.58 | 4.48 | 5909 |
| 1724711700 | 4.54 | 0.34 | 8.10 | 4.18 | 4.69 | 4.1 | 43525 |
| 1724452500 | 4.2 | 0.3 | 7.69 | 3.91 | 4.45 | 3.83 | 61907 |
| 1724366100 | 3.9 | 0.25 | 6.85 | 3.65 | 3.9485 | 3.62 | 34615 |
| 1724279700 | 3.65 | -0.18 | -4.70 | 3.83 | 4.01 | 3.63 | 16462 |
| 1724193300 | 3.83 | -0.17 | -4.25 | 4.0199999 | 4.0477999 | 3.79 | 31519 |
| 1724106900 | 4 | 0.06 | 1.52 | 3.93 | 4.1 | 3.93 | 11106 |
| 1723847700 | 3.94 | -0.14 | -3.43 | 4.09 | 4.139 | 3.9 | 17161 |
| 1723761300 | 4.08 | 0.06 | 1.49 | 4.03 | 4.14 | 4.03 | 5962 |
| 1723674900 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.14 | 4 | 12407 |
| 1723588500 | 4.05 | 0.05 | 1.25 | 3.92 | 4.36 | 3.92 | 16668 |
| 1723502100 | 4 | -0.06 | -1.48 | 4 | 4.215 | 3.96 | 28489 |
| 1723242900 | 4.0599999 | -0.17 | -4.02 | 4.29 | 4.4672 | 4.0199999 | 47854 |
| 1723156500 | 4.23 | -0.06 | -1.40 | 4.05 | 4.3575 | 4.04 | 66070 |
| 1723070100 | 4.29 | -0.07 | -1.61 | 4.35 | 4.45 | 4.18 | 56969 |
| 1722983700 | 4.36 | 0.15 | 3.56 | 4.25 | 4.42 | 4.14 | 27202 |
| 1722897300 | 4.21 | -0.31 | -6.86 | 4.2 | 4.28 | 4.0001 | 34499 |
| 1722638100 | 4.5199999 | -0.32 | -6.61 | 4.74 | 4.74 | 4.48 | 31258 |
| 1722551700 | 4.84 | -0.09 | -1.83 | 4.94 | 4.96 | 4.7 | 16368 |
| 1722465300 | 4.93 | -0.06 | -1.20 | 5 | 5.08 | 4.8949999 | 19163 |
| 1722378900 | 4.99 | 0.08 | 1.63 | 4.93 | 5.0899 | 4.93 | 8009 |
| 1722292500 | 4.91 | -0.16 | -3.16 | 5.18 | 5.18 | 4.91 | 13567 |
| 1722033300 | 5.07 | 0.1 | 2.01 | 5.01 | 5.1 | 4.9338 | 12972 |
| 1721946900 | 4.97 | 0.06 | 1.22 | 4.95 | 5.19 | 4.945 | 14535 |
| 1721860500 | 4.91 | -0.07 | -1.41 | 4.96 | 5 | 4.88 | 10673 |
| 1721774100 | 4.98 | 0.03 | 0.61 | 4.94 | 5.0199 | 4.94 | 27051 |
| 1721687700 | 4.95 | 0.09 | 1.85 | 4.87 | 4.95 | 4.7665 | 17041 |
| 1721428500 | 4.86 | 0.15 | 3.18 | 4.71 | 4.9132 | 4.71 | 23401 |
| 1721342100 | 4.71 | -0.23 | -4.66 | 4.94 | 4.94 | 4.71 | 19947 |
| 1721255700 | 4.94 | 0.14 | 2.92 | 4.92 | 4.94 | 4.76 | 27226 |
| 1721169300 | 4.8 | 0.13 | 2.78 | 4.74 | 4.9399 | 4.71 | 22864 |
| 1721082900 | 4.67 | 0.05 | 1.08 | 4.61 | 4.8263 | 4.5976 | 24820 |
| 1720823700 | 4.62 | 0.04 | 0.87 | 4.62 | 4.7299 | 4.58 | 21672 |
| 1720737300 | 4.58 | -0.04 | -0.87 | 4.68 | 4.68 | 4.4 | 26250 |
| 1720650900 | 4.62 | 0.11 | 2.44 | 4.58 | 4.66 | 4.51 | 34999 |
| 1720564500 | 4.51 | -0.15 | -3.22 | 4.65 | 4.65 | 4.51 | 16426 |
| 1720478100 | 4.66 | -0.02 | -0.43 | 4.7 | 4.7 | 4.58 | 12634 |
| 1720218900 | 4.68 | 0.16 | 3.54 | 4.48 | 4.74 | 4.4701 | 13745 |
| 1720040640 | 4.5199999 | -0.15 | -3.21 | 4.67 | 4.73 | 4.475 | 18501 |
| 1719959700 | 4.67 | 0.14 | 3.09 | 4.6 | 4.7699999 | 4.6 | 12896 |
| 1719873300 | 4.53 | 0.24 | 5.59 | 4.44 | 4.61 | 4.41 | 13176 |
| 1719614100 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1719527700 | 4.29 | -0.22 | -4.88 | 4.5 | 4.61 | 4.1172 | 91555 |
| 1719441300 | 4.51 | -0.11 | -2.38 | 4.6 | 4.6232 | 4.5 | 18569 |
| 1719354900 | 4.62 | 0.06 | 1.32 | 4.62 | 4.73 | 4.57 | 13872 |
| 1719268500 | 4.5599999 | -0.25 | -5.20 | 4.82 | 4.9441 | 4.5599999 | 47547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
