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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921600 | 3.83 | -0.01 | -0.26 | 3.9 | 3.92 | 3.82 | 30289 |
| 1725662400 | 3.84 | 0 | 0.00 | 3.84 | 3.8699 | 3.83 | 25555 |
| 1725576000 | 3.84 | 0.04 | 1.05 | 3.8 | 3.88 | 3.8 | 24211 |
| 1725489600 | 3.8 | -0.09 | -2.31 | 3.89 | 3.96 | 3.8 | 30709 |
| 1725403200 | 3.89 | -0.26 | -6.27 | 4.16 | 4.17 | 3.82 | 129896 |
| 1725057600 | 4.15 | -0.16 | -3.71 | 4.26 | 4.32 | 4.15 | 49638 |
| 1724971200 | 4.3099999 | -0.09 | -2.05 | 4.37 | 4.4299 | 4.3099999 | 113674 |
| 1724884800 | 4.4 | 0.1 | 2.33 | 4.3099999 | 4.4 | 4.3 | 51585 |
| 1724798400 | 4.3 | 0.1 | 2.38 | 4.19 | 4.3 | 4.17 | 43139 |
| 1724712000 | 4.2 | 0.06 | 1.45 | 4.15 | 4.2099 | 4.1301 | 48467 |
| 1724452800 | 4.1401 | -0.01 | -0.24 | 4.2 | 4.2 | 4.135 | 28866 |
| 1724366400 | 4.15 | -0.01 | -0.24 | 4.11 | 4.19 | 4.1067 | 31701 |
| 1724280000 | 4.16 | 0.09 | 2.12 | 4.13 | 4.19 | 4.0599999 | 35962 |
| 1724193600 | 4.0738 | -0.03 | -0.64 | 4.17 | 4.17 | 4.0601 | 23282 |
| 1724107200 | 4.1 | -0.03 | -0.73 | 4.1 | 4.22 | 4.07 | 94265 |
| 1723848000 | 4.13 | 0.05 | 1.23 | 4.12 | 4.14 | 4.09 | 44100 |
| 1723761600 | 4.08 | 0.1 | 2.51 | 3.98 | 4.14 | 3.91 | 46326 |
| 1723675200 | 3.98 | 0 | 0.00 | 4.03 | 4.03 | 3.9 | 28660 |
| 1723588800 | 3.98 | -0.03 | -0.75 | 4 | 4.08 | 3.93 | 28187 |
| 1723502400 | 4.01 | 0.03 | 0.75 | 4 | 4.03 | 3.94 | 29224 |
| 1723243200 | 3.98 | 0.07 | 1.79 | 3.98 | 4 | 3.92 | 20938 |
| 1723156800 | 3.91 | 0.04 | 1.16 | 3.89 | 3.99 | 3.89 | 13225 |
| 1723070400 | 3.865 | 0.1 | 2.52 | 3.81 | 4 | 3.81 | 24984 |
| 1722984000 | 3.77 | -0.04 | -1.05 | 3.76 | 3.8795 | 3.67 | 53840 |
| 1722897600 | 3.81 | -0.02 | -0.52 | 3.81 | 3.84 | 3.67 | 63092 |
| 1722638400 | 3.83 | -0.22 | -5.43 | 4 | 4.1039 | 3.83 | 77261 |
| 1722552000 | 4.05 | -0.02 | -0.49 | 4.15 | 4.15 | 3.99 | 48192 |
| 1722465600 | 4.07 | 0.01 | 0.13 | 4.07 | 4.0934 | 3.9901 | 23258 |
| 1722379200 | 4.0647 | 0 | 0.12 | 4.08 | 4.1 | 4.03 | 31568 |
| 1722292800 | 4.0599999 | 0.03 | 0.74 | 4.1 | 4.11 | 4.03 | 54434 |
| 1722033600 | 4.03 | 0.08 | 2.03 | 3.99 | 4.04 | 3.9452 | 31402 |
| 1721947200 | 3.95 | 0.08 | 2.07 | 3.97 | 4 | 3.89 | 24537 |
| 1721860800 | 3.87 | -0.11 | -2.76 | 3.92 | 4.01 | 3.85 | 36475 |
| 1721774400 | 3.98 | 0.05 | 1.27 | 3.91 | 4.035 | 3.91 | 26518 |
| 1721688000 | 3.93 | -0.03 | -0.76 | 4 | 4 | 3.92 | 38875 |
| 1721428800 | 3.96 | 0 | 0.00 | 3.96 | 4 | 3.9582 | 6694 |
| 1721342400 | 3.96 | -0.01 | -0.25 | 4 | 4 | 3.8262 | 58875 |
| 1721256000 | 3.97 | -0.01 | -0.13 | 4 | 4 | 3.93 | 17060 |
| 1721169600 | 3.975 | -0.04 | -0.87 | 4.03 | 4.03 | 3.96 | 32913 |
| 1721083200 | 4.01 | 0.02 | 0.50 | 4.03 | 4.08 | 3.99 | 67624 |
| 1720824000 | 3.99 | 0.06 | 1.53 | 3.91 | 4 | 3.91 | 24807 |
| 1720737600 | 3.93 | 0.08 | 1.95 | 3.86 | 3.95 | 3.83 | 48161 |
| 1720651200 | 3.855 | 0 | 0.13 | 3.85 | 3.91 | 3.82 | 41378 |
| 1720564800 | 3.85 | 0.02 | 0.52 | 3.75 | 3.9288 | 3.75 | 17526 |
| 1720478400 | 3.83 | -0.06 | -1.54 | 3.88 | 3.93 | 3.8101 | 32758 |
| 1720219200 | 3.89 | -0.04 | -1.02 | 3.97 | 3.97 | 3.8601 | 18870 |
| 1720040640 | 3.93 | -0.03 | -0.76 | 4 | 4 | 3.92 | 40193 |
| 1719960000 | 3.96 | 0.02 | 0.51 | 3.98 | 3.9999 | 3.95 | 10113 |
| 1719873600 | 3.94 | -0.1 | -2.38 | 3.99 | 4.0099 | 3.88 | 39435 |
| 1719614400 | 4.0359999 | 0 | 0.00 | 4.0359999 | 4.0359999 | 4.0359999 | 0 |
| 1719528000 | 4.0359999 | 0.04 | 0.90 | 4 | 4.0599999 | 4 | 42004 |
| 1719441600 | 4 | 0.09 | 2.30 | 3.89 | 4.01 | 3.89 | 55691 |
| 1719355200 | 3.91 | 0.06 | 1.56 | 3.79 | 3.94 | 3.75 | 48876 |
| 1719268800 | 3.85 | 0.1 | 2.67 | 3.72 | 3.9 | 3.72 | 41046 |
| 1719009600 | 3.75 | -0.04 | -1.06 | 3.79 | 3.7911 | 3.75 | 24057 |
| 1718923200 | 3.79 | 0 | 0.00 | 3.78 | 3.9 | 3.78 | 49881 |
| 1718750400 | 3.79 | 0 | 0.13 | 3.76 | 3.8264 | 3.7201 | 22424 |
| 1718664000 | 3.7852 | 0.03 | 0.67 | 3.72 | 3.8 | 3.71 | 38107 |
| 1718404800 | 3.76 | -0.02 | -0.53 | 3.81 | 3.81 | 3.73 | 26187 |
| 1718318400 | 3.78 | 0.05 | 1.34 | 3.7 | 3.8 | 3.7 | 27609 |
| 1718232000 | 3.73 | 0.05 | 1.36 | 3.72 | 3.81 | 3.7004 | 43663 |
| 1718145600 | 3.68 | 0.04 | 1.10 | 3.6 | 3.6999 | 3.6 | 21519 |
| 1718059200 | 3.64 | -0.03 | -0.82 | 3.64 | 3.68 | 3.61 | 78555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
