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 | 0.1 | 1.88679245283 | 5.3 | 5.53 | 5.25 | 1908925 | 5.34941889 | CS |
| 4 | 0.48 | 9.75609756098 | 4.92 | 5.53 | 4.84 | 2355150 | 5.20297047 | CS |
| 12 | 0.35 | 6.93069306931 | 5.05 | 5.53 | 4.63 | 2848851 | 4.98374072 | CS |
| 26 | 0.96 | 21.6216216216 | 4.44 | 5.59 | 4.03 | 3197081 | 4.95840729 | CS |
| 52 | 1.99 | 58.357771261 | 3.41 | 5.59 | 3.29 | 3194465 | 4.44161171 | CS |
| 156 | 4.67 | 639.726027397 | 0.73 | 5.59 | 0.65 | 4637862 | 2.77555533 | CS |
| 260 | 4.67 | 639.726027397 | 0.73 | 5.59 | 0.1 | 3539927 | 2.27089307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1721338800 | 5.32 | 0.03 | 0.57 | 5.3 | 5.33 | 5.25 | 1532114 |
| 1721252400 | 5.29 | -0.05 | -0.94 | 5.35 | 5.42 | 5.2699999 | 1708673 |
| 1721166000 | 5.34 | -0.07 | -1.29 | 5.36 | 5.38 | 5.3099999 | 1947558 |
| 1721079600 | 5.41 | 0.05 | 0.93 | 5.36 | 5.43 | 5.33 | 2377003 |
| 1720820400 | 5.36 | 0.08 | 1.52 | 5.3 | 5.38 | 5.29 | 1979276 |
| 1720734000 | 5.28 | 0.06 | 1.15 | 5.22 | 5.3099999 | 5.18 | 1988474 |
| 1720647600 | 5.22 | 0.11 | 2.15 | 5.1 | 5.23 | 5.09 | 1846561 |
| 1720561200 | 5.11 | -0.06 | -1.16 | 5.13 | 5.2 | 5.1 | 2234307 |
| 1720474800 | 5.17 | -0.04 | -0.77 | 5.19 | 5.21 | 5.13 | 1272989 |
| 1720215600 | 5.21 | -0.21 | -3.87 | 5.4 | 5.42 | 5.19 | 2024949 |
| 1720129200 | 5.42 | 0.02 | 0.37 | 5.4 | 5.42 | 5.39 | 477958 |
| 1720042800 | 5.4 | 0.04 | 0.75 | 5.35 | 5.42 | 5.33 | 1806933 |
| 1719956400 | 5.36 | 0.18 | 3.47 | 5.24 | 5.37 | 5.24 | 3234497 |
| 1719610800 | 5.18 | -0.01 | -0.19 | 5.21 | 5.2699999 | 5.16 | 1508169 |
| 1719524400 | 5.19 | 0.08 | 1.57 | 5.14 | 5.24 | 5.13 | 1912623 |
| 1719438000 | 5.11 | 0.03 | 0.59 | 5.11 | 5.13 | 5.0599999 | 1737762 |
| 1719351600 | 5.08 | -0.1 | -1.93 | 5.18 | 5.19 | 5.07 | 3699778 |
| 1719265200 | 5.18 | 0.28 | 5.71 | 4.92 | 5.2 | 4.92 | 6545941 |
| 1719006000 | 4.9 | -0.03 | -0.61 | 4.92 | 4.93 | 4.84 | 4912277 |
| 1718919600 | 4.93 | -0.02 | -0.40 | 4.96 | 5.03 | 4.9 | 4169468 |
| 1718833200 | 4.95 | -0.07 | -1.39 | 4.98 | 5 | 4.91 | 913006 |
| 1718746800 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.1 | 4.93 | 3113918 |
| 1718660400 | 4.96 | 0.08 | 1.64 | 4.87 | 4.99 | 4.85 | 2515932 |
| 1718401200 | 4.88 | 0 | 0.00 | 4.86 | 4.93 | 4.85 | 1684517 |
| 1718314800 | 4.88 | -0.13 | -2.59 | 4.99 | 4.99 | 4.84 | 2475603 |
| 1718228400 | 5.01 | 0.01 | 0.20 | 5.05 | 5.09 | 4.96 | 1739137 |
| 1718142000 | 5 | 0.02 | 0.40 | 4.98 | 5.03 | 4.94 | 3154901 |
| 1718055600 | 4.98 | 0.13 | 2.68 | 4.85 | 5.03 | 4.85 | 3014762 |
| 1717796400 | 4.85 | -0.06 | -1.22 | 4.88 | 4.92 | 4.85 | 1740773 |
| 1717710000 | 4.91 | 0.06 | 1.24 | 4.86 | 4.93 | 4.85 | 2778131 |
| 1717623600 | 4.85 | 0 | 0.00 | 4.85 | 4.91 | 4.8 | 2721764 |
| 1717537200 | 4.85 | 0.02 | 0.41 | 4.8 | 4.87 | 4.73 | 4354016 |
| 1717450800 | 4.83 | -0.18 | -3.59 | 5.0199999 | 5.0199999 | 4.75 | 5458468 |
| 1717191600 | 5.01 | -0.07 | -1.38 | 5.11 | 5.14 | 5.01 | 3261521 |
| 1717105200 | 5.08 | 0.02 | 0.40 | 5.01 | 5.16 | 5.01 | 4073255 |
| 1717018800 | 5.0599999 | -0.07 | -1.36 | 5.11 | 5.15 | 5.04 | 2383388 |
| 1716932400 | 5.13 | 0.14 | 2.81 | 5 | 5.17 | 5 | 4394910 |
| 1716846000 | 4.99 | 0.08 | 1.63 | 4.91 | 4.99 | 4.9 | 821223 |
| 1716586800 | 4.91 | 0.11 | 2.29 | 4.84 | 4.96 | 4.84 | 2293860 |
| 1716500400 | 4.8 | -0.11 | -2.24 | 4.95 | 5 | 4.8 | 4052358 |
| 1716414000 | 4.91 | -0.05 | -1.01 | 4.92 | 4.97 | 4.84 | 3422531 |
| 1716327600 | 4.96 | 0.05 | 1.02 | 4.93 | 5.04 | 4.88 | 4139211 |
| 1715982000 | 4.91 | 0.08 | 1.66 | 4.83 | 4.96 | 4.82 | 2646660 |
| 1715895600 | 4.83 | -0.04 | -0.82 | 4.86 | 4.98 | 4.82 | 3329816 |
| 1715809200 | 4.87 | 0.03 | 0.62 | 4.82 | 4.91 | 4.8 | 2787665 |
| 1715722800 | 4.84 | 0.02 | 0.41 | 4.78 | 4.86 | 4.78 | 1665199 |
| 1715636400 | 4.82 | -0.06 | -1.23 | 4.9 | 4.97 | 4.7699999 | 3369389 |
| 1715377200 | 4.88 | -0.11 | -2.20 | 5.0199999 | 5.08 | 4.87 | 4465042 |
| 1715290800 | 4.99 | 0.16 | 3.31 | 4.87 | 5.07 | 4.84 | 4536654 |
| 1715204400 | 4.83 | 0.02 | 0.42 | 4.78 | 4.85 | 4.74 | 3069689 |
| 1715118000 | 4.8099999 | 0 | 0.00 | 4.78 | 4.88 | 4.7699999 | 2551279 |
| 1715031600 | 4.8099999 | 0.05 | 1.05 | 4.79 | 4.91 | 4.78 | 4251919 |
| 1714772400 | 4.76 | -0.04 | -0.83 | 4.78 | 4.82 | 4.73 | 2566527 |
| 1714686000 | 4.8 | 0.14 | 3.00 | 4.7 | 4.82 | 4.67 | 3717915 |
| 1714599600 | 4.66 | -0.14 | -2.92 | 4.8 | 4.82 | 4.63 | 4443832 |
| 1714513200 | 4.8 | -0.18 | -3.61 | 4.94 | 4.96 | 4.8 | 3318065 |
| 1714426800 | 4.98 | -0.07 | -1.39 | 5.05 | 5.07 | 4.95 | 2998481 |
| 1714167600 | 5.05 | 0.02 | 0.40 | 5.05 | 5.13 | 5.04 | 2090742 |
| 1714081200 | 5.03 | 0.05 | 1.00 | 4.95 | 5.09 | 4.92 | 3344066 |
| 1713994800 | 4.98 | -0.06 | -1.19 | 5 | 5.07 | 4.96 | 3147832 |
| 1713908400 | 5.04 | 0.01 | 0.20 | 4.95 | 5.13 | 4.93 | 4162291 |
| 1713822000 | 5.03 | 0.01 | 0.20 | 4.96 | 5.05 | 4.93 | 1955210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
