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 | -0.07 | -1.42857142857 | 4.9 | 4.95 | 4.76 | 1755243 | 4.85143296 | CS |
| 4 | -0.73 | -13.1294964029 | 5.56 | 5.64 | 4.05 | 2655459 | 4.82308189 | CS |
| 12 | -0.1 | -2.02839756592 | 4.93 | 5.72 | 4.05 | 2707350 | 4.87687857 | CS |
| 26 | -0.36 | -6.93641618497 | 5.19 | 5.79 | 4.05 | 2429387 | 5.01968509 | CS |
| 52 | -0.12 | -2.42424242424 | 4.95 | 5.79 | 4.05 | 2660640 | 5.06432139 | CS |
| 156 | 2.42 | 100.414937759 | 2.41 | 5.79 | 1.85 | 4063599 | 3.52657746 | CS |
| 260 | 4.715 | 4100 | 0.115 | 5.79 | 0.1 | 3766800 | 2.6584795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 4.83 | -0.05 | -1.02 | 4.82 | 4.89 | 4.7699999 | 1752921 |
| 1745530800 | 4.88 | 0.02 | 0.41 | 4.89 | 4.95 | 4.83 | 1452479 |
| 1745444400 | 4.86 | -0.01 | -0.21 | 4.93 | 4.95 | 4.79 | 2159347 |
| 1745358000 | 4.87 | 0.07 | 1.46 | 4.88 | 4.94 | 4.84 | 1647860 |
| 1745271600 | 4.8 | -0.18 | -3.61 | 4.9 | 4.93 | 4.76 | 1761285 |
| 1744926000 | 4.98 | 0.24 | 5.06 | 4.83 | 5.04 | 4.8 | 3479737 |
| 1744839600 | 4.74 | 0.14 | 3.04 | 4.61 | 4.8099999 | 4.6 | 2216293 |
| 1744753200 | 4.6 | 0.08 | 1.77 | 4.5 | 4.64 | 4.49 | 1841747 |
| 1744666800 | 4.5199999 | 0 | 0.00 | 4.6 | 4.64 | 4.49 | 2002076 |
| 1744407600 | 4.5199999 | 0.04 | 0.89 | 4.45 | 4.6 | 4.39 | 2179504 |
| 1744321200 | 4.48 | -0.37 | -7.63 | 4.68 | 4.68 | 4.41 | 2851723 |
| 1744234800 | 4.85 | 0.64 | 15.20 | 4.05 | 4.9 | 4.05 | 7277173 |
| 1744148400 | 4.21 | -0.25 | -5.61 | 4.65 | 4.65 | 4.16 | 3638673 |
| 1744062000 | 4.46 | -0.06 | -1.33 | 4.2 | 4.61 | 4.16 | 2691663 |
| 1743802800 | 4.5199999 | -0.64 | -12.40 | 4.86 | 4.91 | 4.45 | 4864927 |
| 1743716400 | 5.16 | -0.38 | -6.86 | 5 | 5.37 | 5 | 2814311 |
| 1743630000 | 5.54 | -0.09 | -1.60 | 5.5599999 | 5.61 | 5.49 | 1676648 |
| 1743543600 | 5.63 | 0.05 | 0.90 | 5.55 | 5.64 | 5.53 | 1437384 |
| 1743457200 | 5.58 | 0.05 | 0.90 | 5.46 | 5.62 | 5.43 | 2375445 |
| 1743198000 | 5.53 | -0.05 | -0.90 | 5.5599999 | 5.59 | 5.51 | 2085455 |
| 1743111600 | 5.58 | -0.07 | -1.24 | 5.64 | 5.7 | 5.5599999 | 2137879 |
| 1743025200 | 5.65 | 0.04 | 0.71 | 5.64 | 5.72 | 5.64 | 1767476 |
| 1742938800 | 5.61 | 0.07 | 1.26 | 5.5599999 | 5.64 | 5.55 | 2290032 |
| 1742852400 | 5.54 | 0.14 | 2.59 | 5.43 | 5.5599999 | 5.43 | 2099323 |
| 1742593200 | 5.4 | -0.01 | -0.18 | 5.39 | 5.43 | 5.34 | 2058006 |
| 1742506800 | 5.41 | 0.06 | 1.12 | 5.35 | 5.43 | 5.34 | 2595903 |
| 1742420400 | 5.35 | 0.08 | 1.52 | 5.28 | 5.4 | 5.23 | 2934198 |
| 1742334000 | 5.2699999 | 0.08 | 1.54 | 5.19 | 5.28 | 5.13 | 2392227 |
| 1742247600 | 5.19 | 0.15 | 2.98 | 5.05 | 5.24 | 5.05 | 3045091 |
| 1741988400 | 5.04 | 0.1 | 2.02 | 5.01 | 5.05 | 4.94 | 2230778 |
| 1741902000 | 4.94 | -0.05 | -1.00 | 4.97 | 4.98 | 4.87 | 2693611 |
| 1741815600 | 4.99 | 0.17 | 3.53 | 4.9 | 5 | 4.87 | 3513748 |
| 1741729200 | 4.82 | 0.13 | 2.77 | 4.71 | 4.86 | 4.63 | 5784440 |
| 1741642800 | 4.69 | -0.11 | -2.29 | 4.8099999 | 4.85 | 4.61 | 4186104 |
| 1741387200 | 4.8 | 0.22 | 4.80 | 4.65 | 4.89 | 4.65 | 2691303 |
| 1741300800 | 4.58 | 0.22 | 5.05 | 4.5 | 4.69 | 4.35 | 3210853 |
| 1741214400 | 4.36 | 0.13 | 3.07 | 4.11 | 4.42 | 4.11 | 2964022 |
| 1741128000 | 4.23 | -0.22 | -4.94 | 4.3099999 | 4.38 | 4.14 | 5516504 |
| 1741041600 | 4.45 | -0.31 | -6.51 | 4.82 | 4.85 | 4.41 | 4493898 |
| 1740782400 | 4.76 | 0.03 | 0.63 | 4.69 | 4.82 | 4.63 | 7103641 |
| 1740696000 | 4.73 | 0.08 | 1.72 | 4.67 | 4.74 | 4.67 | 1511271 |
| 1740609600 | 4.65 | -0.05 | -1.06 | 4.68 | 4.73 | 4.62 | 1268838 |
| 1740523200 | 4.7 | -0.1 | -2.08 | 4.82 | 4.83 | 4.69 | 1741037 |
| 1740436800 | 4.8 | -0.06 | -1.23 | 4.85 | 4.88 | 4.76 | 2935336 |
| 1740177600 | 4.86 | -0.12 | -2.41 | 4.98 | 4.99 | 4.85 | 1570573 |
| 1740091200 | 4.98 | -0.03 | -0.60 | 5.01 | 5.05 | 4.94 | 1322364 |
| 1740004800 | 5.01 | -0.01 | -0.20 | 5.03 | 5.09 | 4.98 | 1810398 |
| 1739918400 | 5.0199999 | 0.07 | 1.41 | 4.96 | 5.04 | 4.93 | 1500004 |
| 1739572800 | 4.95 | -0.04 | -0.80 | 5.01 | 5.03 | 4.92 | 1245583 |
| 1739486400 | 4.99 | 0.06 | 1.22 | 4.93 | 5 | 4.93 | 1393464 |
| 1739400000 | 4.93 | 0.02 | 0.41 | 4.9 | 4.97 | 4.85 | 2949851 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
