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 | -0.2 | -4.43458980044 | 4.51 | 4.52 | 4.31 | 1371615 | 4.41428252 | CS |
| 4 | -0.2 | -4.43458980044 | 4.51 | 4.78 | 4.31 | 1510345 | 4.49073381 | CS |
| 12 | -0.07 | -1.59817351598 | 4.38 | 5.05 | 4.165 | 1330090 | 4.53493772 | CS |
| 26 | -1.19 | -21.6363636364 | 5.5 | 5.67 | 3.85 | 1808738 | 4.54353866 | CS |
| 52 | -0.29 | -6.30434782609 | 4.6 | 5.67 | 3.62 | 1951962 | 4.61102942 | CS |
| 156 | -9.09 | -67.8358208955 | 13.4 | 14.88 | 3.42 | 2046196 | 7.42544206 | CS |
| 260 | -10.29 | -70.4794520548 | 14.6 | 16.25 | 3.42 | 2023437 | 9.35947583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 4.3099999 | -0.1 | -2.27 | 4.38 | 4.42 | 4.3099999 | 1201309 |
| 1720040640 | 4.41 | -0.1 | -2.22 | 4.36 | 4.48 | 4.36 | 844001 |
| 1719960000 | 4.51 | 0.12 | 2.73 | 4.45 | 4.51 | 4.39 | 1770415 |
| 1719873600 | 4.39 | -0.02 | -0.45 | 4.51 | 4.5199999 | 4.355 | 1670736 |
| 1719614400 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1719528000 | 4.41 | -0.02 | -0.45 | 4.44 | 4.44 | 4.34 | 1153373 |
| 1719441600 | 4.43 | 0 | 0.00 | 4.47 | 4.48 | 4.32 | 2054017 |
| 1719355200 | 4.43 | -0.11 | -2.42 | 4.53 | 4.535 | 4.42 | 1555486 |
| 1719268800 | 4.54 | 0 | 0.00 | 4.58 | 4.65 | 4.49 | 1483735 |
| 1719009600 | 4.54 | -0.06 | -1.30 | 4.6 | 4.64 | 4.54 | 5309875 |
| 1718923200 | 4.6 | 0 | 0.00 | 4.6 | 4.635 | 4.565 | 975282 |
| 1718750400 | 4.6 | 0.08 | 1.77 | 4.5199999 | 4.64 | 4.505 | 975558 |
| 1718664000 | 4.5199999 | -0.06 | -1.31 | 4.53 | 4.5599999 | 4.49 | 927236 |
| 1718404800 | 4.58 | -0.01 | -0.22 | 4.5199999 | 4.59 | 4.51 | 726404 |
| 1718318400 | 4.59 | 0.05 | 1.10 | 4.5599999 | 4.61 | 4.5199999 | 730455 |
| 1718232000 | 4.54 | 0.12 | 2.71 | 4.61 | 4.78 | 4.515 | 1740882 |
| 1718145600 | 4.42 | -0.1 | -2.21 | 4.48 | 4.5 | 4.41 | 1411667 |
| 1718059200 | 4.5199999 | -0.02 | -0.44 | 4.51 | 4.53 | 4.46 | 1145433 |
| 1717800000 | 4.54 | -0.05 | -1.09 | 4.51 | 4.58 | 4.49 | 867753 |
| 1717713600 | 4.59 | -0.03 | -0.65 | 4.59 | 4.655 | 4.58 | 746646 |
| 1717627200 | 4.62 | -0.02 | -0.43 | 4.65 | 4.665 | 4.575 | 755238 |
| 1717540800 | 4.64 | 0.03 | 0.65 | 4.57 | 4.7 | 4.5599999 | 1132487 |
| 1717454400 | 4.61 | 0 | 0.00 | 4.68 | 4.69 | 4.5719 | 1049916 |
| 1717195200 | 4.61 | 0.06 | 1.32 | 4.57 | 4.69 | 4.55 | 3248329 |
| 1717108800 | 4.55 | 0.07 | 1.56 | 4.55 | 4.59 | 4.49 | 1640011 |
| 1717022400 | 4.48 | -0.08 | -1.75 | 4.5199999 | 4.5199999 | 4.41 | 1583741 |
| 1716936000 | 4.5599999 | -0.06 | -1.30 | 4.8 | 4.8 | 4.555 | 1263563 |
| 1716590400 | 4.62 | 0.03 | 0.65 | 4.65 | 4.71 | 4.6 | 1161342 |
| 1716504000 | 4.59 | -0.09 | -1.92 | 4.68 | 4.71 | 4.55 | 1003199 |
| 1716417600 | 4.68 | -0.09 | -1.89 | 4.76 | 4.78 | 4.675 | 735262 |
| 1716331200 | 4.7699999 | 0.02 | 0.42 | 4.73 | 4.8099999 | 4.73 | 668646 |
| 1716244800 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.84 | 4.75 | 698996 |
| 1715985600 | 4.8099999 | -0.08 | -1.64 | 4.91 | 4.91 | 4.79 | 820691 |
| 1715899200 | 4.89 | -0.06 | -1.21 | 4.95 | 5 | 4.85 | 655856 |
| 1715812800 | 4.95 | 0.06 | 1.23 | 4.99 | 5.05 | 4.925 | 1281438 |
| 1715726400 | 4.89 | 0.06 | 1.24 | 4.89 | 4.96 | 4.855 | 665315 |
| 1715640000 | 4.83 | 0.12 | 2.55 | 4.76 | 4.87 | 4.76 | 1014253 |
| 1715380800 | 4.71 | -0.04 | -0.84 | 4.79 | 4.79 | 4.65 | 657577 |
| 1715294400 | 4.75 | 0.11 | 2.37 | 4.66 | 4.765 | 4.64 | 811722 |
| 1715208000 | 4.64 | -0.01 | -0.22 | 4.65 | 4.655 | 4.555 | 778480 |
| 1715121600 | 4.65 | -0.08 | -1.69 | 4.7699999 | 4.8 | 4.65 | 736918 |
| 1715035200 | 4.73 | 0.04 | 0.85 | 4.75 | 4.83 | 4.72 | 731849 |
| 1714776000 | 4.69 | -0.01 | -0.21 | 4.8 | 4.91 | 4.66 | 1606397 |
| 1714689600 | 4.7 | 0.13 | 2.84 | 4.66 | 4.74 | 4.54 | 1574235 |
| 1714603200 | 4.57 | 0.03 | 0.66 | 4.58 | 4.69 | 4.53 | 1785613 |
| 1714516800 | 4.54 | -0.08 | -1.73 | 4.55 | 4.648 | 4.5199999 | 1252648 |
| 1714430400 | 4.62 | 0.15 | 3.36 | 4.53 | 4.64 | 4.53 | 1517966 |
| 1714171200 | 4.47 | 0.07 | 1.59 | 4.43 | 4.5199999 | 4.4 | 991691 |
| 1714084800 | 4.4 | -0.11 | -2.44 | 4.42 | 4.44 | 4.345 | 1564017 |
| 1713998400 | 4.51 | -0.07 | -1.53 | 4.53 | 4.5599999 | 4.45 | 1212152 |
| 1713912000 | 4.58 | 0.13 | 2.92 | 4.44 | 4.66 | 4.43 | 1894077 |
| 1713825600 | 4.45 | 0.07 | 1.60 | 4.4 | 4.46 | 4.35 | 1139158 |
| 1713566400 | 4.38 | 0.14 | 3.30 | 4.24 | 4.39 | 4.21 | 1645132 |
| 1713480000 | 4.24 | -0.03 | -0.70 | 4.39 | 4.4692 | 4.21 | 2270916 |
| 1713393600 | 4.2699999 | 0.05 | 1.18 | 4.29 | 4.36 | 4.22 | 2775475 |
| 1713307200 | 4.22 | -0.06 | -1.40 | 4.23 | 4.25 | 4.165 | 1284733 |
| 1713220800 | 4.28 | -0.08 | -1.83 | 4.38 | 4.4 | 4.23 | 1585749 |
| 1712961600 | 4.36 | -0.13 | -2.90 | 4.45 | 4.47 | 4.3099999 | 1403297 |
| 1712875200 | 4.49 | 0.22 | 5.15 | 4.28 | 4.5199999 | 4.2699999 | 1826452 |
| 1712788800 | 4.2699999 | -0.32 | -6.97 | 4.41 | 4.46 | 4.24 | 3280031 |
| 1712702400 | 4.59 | 0.13 | 2.91 | 4.49 | 4.59 | 4.47 | 1053837 |
| 1712616000 | 4.46 | 0.14 | 3.24 | 4.35 | 4.49 | 4.3324999 | 1146152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
