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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 4.056 | -0.02 | -0.44 | 4.0740999 | 4.077 | 4.0531 | 8230 |
| 1721075160 | 4.0740999 | 0.02 | 0.37 | 4.0740999 | 4.0740999 | 4.0521 | 1042 |
| 1720815960 | 4.059 | 0.01 | 0.23 | 4.0713999 | 4.0713999 | 4.0499 | 11 |
| 1720729560 | 4.0498 | 0.03 | 0.65 | 4.0237 | 4.0731 | 4.0237 | 2323 |
| 1720643220 | 4.0237 | 0.01 | 0.17 | 4.0168999 | 4.0448 | 4.0168999 | 5508 |
| 1720556760 | 4.0168999 | -0.03 | -0.81 | 4.0496999 | 4.0496999 | 4.0168999 | 32 |
| 1720470360 | 4.0496999 | 0.02 | 0.47 | 4.0308 | 4.0534 | 4.0308 | 2550 |
| 1720211220 | 4.0308 | 0.02 | 0.51 | 4.0311 | 4.0534 | 4.0103 | 918 |
| 1720124820 | 4.0103 | 0 | 0.00 | 4.0309999 | 4.0309999 | 4.0103 | 4014 |
| 1720038420 | 4.0101 | 0.01 | 0.17 | 4.0031 | 4.0247 | 3.9825 | 89 |
| 1719952020 | 4.0031 | 0.02 | 0.57 | 3.9937 | 4.0031 | 3.9825 | 1142 |
| 1719865620 | 3.9805 | -0.02 | -0.60 | 4.0254 | 4.0254 | 3.9805 | 589 |
| 1719606420 | 4.0046 | -0.03 | -0.66 | 4.0313 | 4.0313 | 4.0046 | 2253 |
| 1719520020 | 4.0313 | 0.02 | 0.54 | 3.9996 | 4.0313 | 3.9996 | 37 |
| 1719433620 | 4.0096 | -0.01 | -0.25 | 4.0195999 | 4.0404 | 4.0096 | 35 |
| 1719347160 | 4.0195999 | -0.03 | -0.66 | 4.0464 | 4.0464 | 4.0195999 | 132 |
| 1719260820 | 4.0464 | 0.01 | 0.30 | 4.0342 | 4.0464 | 4.0133 | 4249 |
| 1719001620 | 4.0342 | 0.02 | 0.53 | 4.0269 | 4.0382999 | 4.0133 | 283 |
| 1718915160 | 4.0128 | -0.03 | -0.71 | 4.0471 | 4.0471 | 4.0128 | 50 |
| 1718828820 | 4.0412999 | -0 | -0.12 | 4.0462 | 4.0475 | 4.0233999 | 1109 |
| 1718742360 | 4.0462 | 0.01 | 0.35 | 4.0114 | 4.0462 | 4.0114 | 249 |
| 1718656020 | 4.0321999 | -0.02 | -0.44 | 4.0502 | 4.0502 | 4.018 | 2549 |
| 1718396820 | 4.0502 | 0.01 | 0.29 | 4.0332999 | 4.0502 | 4.0275 | 10863 |
| 1718310420 | 4.0385 | -0.02 | -0.50 | 4.0587 | 4.0587 | 4.0165 | 67 |
| 1718224020 | 4.0587 | 0.08 | 1.96 | 3.9806 | 4.0587 | 3.9806 | 3700 |
| 1718137620 | 3.9806 | 0 | 0.06 | 4.0006 | 4.0014 | 3.9782 | 4563 |
| 1718051220 | 3.9781 | -0.02 | -0.56 | 3.9928 | 4.0136 | 3.9781 | 859 |
| 1717792020 | 4.0006 | -0.04 | -0.90 | 4.016 | 4.037 | 3.993 | 17504 |
| 1717705620 | 4.0369 | 0.02 | 0.59 | 4.0244 | 4.0369 | 4.0133 | 62 |
| 1717619220 | 4.0133 | 0.01 | 0.27 | 4.0023 | 4.0245 | 4.0023 | 374 |
| 1717532820 | 4.0023 | -0.01 | -0.29 | 4.0138 | 4.0232 | 3.9955 | 1213 |
| 1717446420 | 4.0138 | 0.02 | 0.58 | 3.9907 | 4.0138 | 3.9701 | 1405 |
| 1717187220 | 3.9907 | 0.03 | 0.88 | 3.956 | 3.9907 | 3.956 | 1572 |
| 1717100820 | 3.956 | -0 | -0.05 | 3.9578 | 3.9779 | 3.9519 | 529 |
| 1717014420 | 3.9578 | -0.03 | -0.71 | 3.9657 | 3.9657 | 3.9355 | 1151 |
| 1716928020 | 3.9863 | -0.01 | -0.17 | 3.9929 | 3.9929 | 3.9657 | 200 |
| 1716841560 | 3.9929 | 0.02 | 0.55 | 3.9936 | 4.0024 | 3.9704 | 692 |
| 1716582420 | 3.9711 | 0 | 0.02 | 3.9638 | 3.9936 | 3.9638 | 816 |
| 1716496020 | 3.9705 | -0.03 | -0.79 | 4.0023 | 4.0023 | 3.9705 | 17 |
| 1716409620 | 4.0023 | 0.02 | 0.47 | 4.0041 | 4.0041 | 3.988 | 47 |
| 1716323160 | 3.9835 | -0 | -0.06 | 3.991 | 4.0041 | 3.9835 | 137 |
| 1716236760 | 3.9858 | -0.02 | -0.46 | 4.0042 | 4.0042 | 3.9858 | 35 |
| 1715977620 | 4.0042 | -0.01 | -0.26 | 4.0147 | 4.0147 | 3.9836 | 152 |
| 1715891220 | 4.0147 | -0.07 | -1.69 | 4.001 | 4.0147 | 4.001 | 20849 |
| 1715804820 | 4.0835999 | 0.01 | 0.19 | 4.0547 | 4.1048 | 4.0547 | 126 |
| 1715718420 | 4.0759 | 0 | 0.08 | 4.0517 | 4.0759 | 4.0517 | 42 |
| 1715631960 | 4.0728 | 0 | 0.10 | 4.0686 | 4.0728 | 4.0476 | 3197 |
| 1715372820 | 4.0686 | 0 | 0.11 | 4.073 | 4.0754 | 4.0519 | 999 |
| 1715286420 | 4.0641 | -0 | -0.04 | 4.0542 | 4.0753 | 4.0542 | 74 |
| 1715200020 | 4.0659 | -0.01 | -0.13 | 4.0926 | 4.0926 | 4.0659 | 2469 |
| 1715113620 | 4.0713 | 0 | 0.09 | 4.0556 | 4.0835999 | 4.0556 | 187 |
| 1715027220 | 4.0675999 | -0 | -0.03 | 4.0688 | 4.071 | 4.0675999 | 387 |
| 1714768020 | 4.0688 | 0.03 | 0.72 | 4.0397 | 4.0717999 | 4.0188 | 158 |
| 1714681560 | 4.0397 | 0.04 | 0.94 | 4.0227 | 4.0418 | 4.0188 | 121 |
| 1714508820 | 4.0019 | -0.01 | -0.30 | 4.0346 | 4.0346 | 4.0019 | 602 |
| 1714422420 | 4.0138 | 0.01 | 0.34 | 4.021 | 4.0346 | 4.0138 | 81 |
| 1714163220 | 4.0001 | -0 | -0.08 | 3.9826 | 4.0137 | 3.9826 | 60 |
| 1714076820 | 4.0031999 | -0.01 | -0.13 | 4.0179 | 4.0179 | 3.9826 | 49 |
| 1713990420 | 4.0084 | -0.03 | -0.71 | 4.0163 | 4.0189 | 4.0035999 | 21470 |
| 1713903960 | 4.0370999 | 0.04 | 0.92 | 4.0209 | 4.0370999 | 4.0082 | 545 |
| 1713817560 | 4.0001 | -0 | -0.04 | 4.0224 | 4.0224 | 4.0001 | 639 |
| 1713558420 | 4.0016 | -0.01 | -0.33 | 4.0149999 | 4.0224 | 4.0016 | 14 |
| 1713472020 | 4.0149999 | -0 | -0.01 | 4.0151 | 4.0207 | 4.0049 | 577 |
| 1713385620 | 4.0155 | 0.01 | 0.33 | 3.9817 | 4.0155 | 3.9817 | 106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
