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 | 0.09 | 1.86721991701 | 4.82 | 4.99 | 4.79 | 2546560 | 4.9195123 | CS |
| 4 | -0.39 | -7.35849056604 | 5.3 | 5.57 | 4.44 | 2446138 | 5.06025049 | CS |
| 12 | -0.16 | -3.15581854043 | 5.07 | 5.79 | 4.44 | 2220255 | 5.14286217 | CS |
| 26 | -0.28 | -5.39499036609 | 5.19 | 5.79 | 4.44 | 2536045 | 5.14865276 | CS |
| 52 | 0.57 | 13.133640553 | 4.34 | 5.79 | 4.27 | 2881926 | 5.09946966 | CS |
| 156 | 3.5 | 248.226950355 | 1.41 | 5.79 | 1.41 | 4397877 | 3.30821044 | CS |
| 260 | 4.5 | 1097.56097561 | 0.41 | 5.79 | 0.1 | 3726631 | 2.54273651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 4.91 | -0.01 | -0.20 | 4.92 | 4.98 | 4.9 | 1865885 |
| 1739227200 | 4.92 | 0.01 | 0.20 | 4.93 | 4.99 | 4.9 | 3370406 |
| 1738968000 | 4.91 | 0.01 | 0.20 | 4.92 | 4.97 | 4.88 | 3926376 |
| 1738881600 | 4.9 | -0.03 | -0.61 | 4.96 | 4.98 | 4.87 | 1574837 |
| 1738795200 | 4.93 | -0.01 | -0.20 | 4.97 | 4.98 | 4.9 | 1267285 |
| 1738708800 | 4.94 | 0.14 | 2.92 | 4.82 | 4.98 | 4.79 | 2593895 |
| 1738622400 | 4.8 | -0.06 | -1.23 | 4.5199999 | 4.88 | 4.44 | 3226193 |
| 1738363200 | 4.86 | -0.06 | -1.22 | 4.93 | 4.99 | 4.82 | 3789937 |
| 1738276800 | 4.92 | -0.02 | -0.40 | 4.96 | 4.99 | 4.85 | 3293289 |
| 1738190400 | 4.94 | 0.04 | 0.82 | 4.88 | 4.99 | 4.8099999 | 2793168 |
| 1738104000 | 4.9 | -0.11 | -2.20 | 5.01 | 5.0199999 | 4.88 | 1924687 |
| 1738017600 | 5.01 | -0.07 | -1.38 | 5.01 | 5.08 | 4.95 | 2088793 |
| 1737758400 | 5.08 | -0.12 | -2.31 | 5.18 | 5.2 | 5.04 | 3373569 |
| 1737672000 | 5.2 | -0.19 | -3.53 | 5.39 | 5.45 | 5.18 | 2853976 |
| 1737585600 | 5.39 | 0.05 | 0.94 | 5.34 | 5.44 | 5.29 | 1371158 |
| 1737499200 | 5.34 | -0.23 | -4.13 | 5.28 | 5.41 | 5.26 | 1970000 |
| 1737412800 | 5.57 | 0.25 | 4.70 | 5.3 | 5.57 | 5.2699999 | 1635129 |
| 1737153600 | 5.32 | 0.06 | 1.14 | 5.22 | 5.33 | 5.22 | 1925761 |
| 1737067200 | 5.26 | -0.19 | -3.49 | 5.43 | 5.45 | 5.22 | 2209505 |
| 1736980800 | 5.45 | 0.05 | 0.93 | 5.45 | 5.48 | 5.4 | 1780629 |
| 1736894400 | 5.4 | 0.04 | 0.75 | 5.3 | 5.43 | 5.3 | 1954159 |
| 1736808000 | 5.36 | -0.24 | -4.29 | 5.66 | 5.72 | 5.35 | 2197713 |
| 1736548800 | 5.6 | 0.02 | 0.36 | 5.68 | 5.79 | 5.6 | 2485191 |
| 1736462400 | 5.58 | 0.05 | 0.90 | 5.5199999 | 5.59 | 5.5199999 | 488730 |
| 1736376000 | 5.53 | -0.05 | -0.90 | 5.57 | 5.61 | 5.5 | 1309657 |
| 1736289600 | 5.58 | 0.13 | 2.39 | 5.49 | 5.59 | 5.42 | 2330353 |
| 1736203200 | 5.45 | -0.12 | -2.15 | 5.59 | 5.69 | 5.37 | 3194882 |
| 1735944000 | 5.57 | 0.05 | 0.91 | 5.51 | 5.59 | 5.49 | 1612358 |
| 1735857600 | 5.5199999 | 0.19 | 3.56 | 5.37 | 5.53 | 5.36 | 2705025 |
| 1735684800 | 5.33 | 0.18 | 3.50 | 5.15 | 5.34 | 5.15 | 2285889 |
| 1735598400 | 5.15 | 0.08 | 1.58 | 5.08 | 5.19 | 5.05 | 1481287 |
| 1735339200 | 5.07 | -0.04 | -0.78 | 5.07 | 5.16 | 5.03 | 1647621 |
| 1735069200 | 5.11 | 0.13 | 2.61 | 4.98 | 5.13 | 4.97 | 1037996 |
| 1734993600 | 4.98 | 0.14 | 2.89 | 4.82 | 5 | 4.82 | 2061286 |
| 1734734400 | 4.84 | -0.05 | -1.02 | 4.88 | 4.94 | 4.83 | 3538710 |
| 1734648000 | 4.89 | 0.02 | 0.41 | 4.88 | 4.94 | 4.85 | 1820403 |
| 1734561600 | 4.87 | -0.06 | -1.22 | 4.92 | 4.98 | 4.85 | 2896867 |
| 1734475200 | 4.93 | -0.01 | -0.20 | 4.89 | 4.94 | 4.8099999 | 2532708 |
| 1734388800 | 4.94 | -0.03 | -0.60 | 4.93 | 4.96 | 4.9 | 1815599 |
| 1734129600 | 4.97 | -0.02 | -0.40 | 4.99 | 5.01 | 4.92 | 1201292 |
| 1734043200 | 4.99 | -0.09 | -1.77 | 5.04 | 5.0599999 | 4.96 | 1852144 |
| 1733956800 | 5.08 | 0.08 | 1.60 | 5.05 | 5.09 | 5 | 1311925 |
| 1733870400 | 5 | -0.07 | -1.38 | 5.07 | 5.11 | 4.99 | 1533616 |
| 1733784000 | 5.07 | 0.13 | 2.63 | 4.97 | 5.11 | 4.97 | 2370076 |
| 1733524800 | 4.94 | -0.08 | -1.59 | 5 | 5 | 4.88 | 2322566 |
| 1733438400 | 5.0199999 | -0.01 | -0.20 | 5.0599999 | 5.11 | 5.0199999 | 1481054 |
| 1733352000 | 5.03 | -0.17 | -3.27 | 5.16 | 5.19 | 4.99 | 3779091 |
| 1733265600 | 5.2 | -0.03 | -0.57 | 5.24 | 5.29 | 5.16 | 1713884 |
| 1733179200 | 5.23 | 0.09 | 1.75 | 5.13 | 5.24 | 5.1 | 2579930 |
| 1732920000 | 5.14 | 0 | 0.00 | 5.17 | 5.19 | 5.1 | 1226710 |
| 1732833600 | 5.14 | 0.01 | 0.19 | 5.14 | 5.17 | 5.12 | 432654 |
| 1732747200 | 5.13 | -0.06 | -1.16 | 5.24 | 5.28 | 5.12 | 1529719 |
| 1732660800 | 5.19 | -0.12 | -2.26 | 5.3 | 5.3 | 5.16 | 2131673 |
| 1732574400 | 5.3099999 | -0.2 | -3.63 | 5.46 | 5.49 | 5.26 | 3356474 |
| 1732315200 | 5.51 | 0.04 | 0.73 | 5.46 | 5.5199999 | 5.41 | 1540275 |
| 1732228800 | 5.47 | 0.22 | 4.19 | 5.26 | 5.49 | 5.26 | 3978664 |
| 1732142400 | 5.25 | 0.1 | 1.94 | 5.16 | 5.2699999 | 5.15 | 4563607 |
| 1732056000 | 5.15 | 0.03 | 0.59 | 5.07 | 5.18 | 5.0599999 | 1284178 |
| 1731969600 | 5.12 | 0.1 | 1.99 | 5.0599999 | 5.13 | 5.04 | 2570680 |
| 1731710400 | 5.0199999 | -0.09 | -1.76 | 5.09 | 5.15 | 5 | 1991740 |
| 1731624000 | 5.11 | 0.12 | 2.40 | 5.05 | 5.15 | 5.03 | 2130804 |
| 1731537600 | 4.99 | -0.02 | -0.40 | 5.05 | 5.0599999 | 4.88 | 1713260 |
| 1731451200 | 5.01 | -0.07 | -1.38 | 5.09 | 5.13 | 4.99 | 2312120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
