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 | -0.22 | -5.31400966184 | 4.14 | 4.2 | 3.87 | 144356 | 4.01796514 | CS |
| 4 | 0.09 | 2.3498694517 | 3.83 | 4.29 | 3.83 | 487451 | 4.08756219 | CS |
| 12 | -0.27 | -6.44391408115 | 4.19 | 4.36 | 3.8 | 380245 | 4.12243213 | CS |
| 26 | 0.92 | 30.6666666667 | 3 | 4.36 | 2.78 | 298489 | 3.83391488 | CS |
| 52 | -0.54 | -12.1076233184 | 4.46 | 4.51 | 2.63 | 339267 | 3.83901818 | CS |
| 156 | -0.43 | -9.88505747126 | 4.35 | 16.66 | 2.63 | 423573 | 9.32398066 | CS |
| 260 | -0.43 | -9.88505747126 | 4.35 | 16.66 | 2.63 | 423573 | 9.32398066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1721425200 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1721338800 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 3.9 | 386285 |
| 1721252400 | 4 | -0.1 | -2.44 | 4.13 | 4.15 | 4 | 78028 |
| 1721166000 | 4.1 | -0.01 | -0.24 | 4.09 | 4.16 | 4.03 | 117237 |
| 1721079600 | 4.11 | 0 | 0.00 | 4.14 | 4.2 | 4.07 | 54301 |
| 1720820400 | 4.11 | -0.03 | -0.72 | 4.11 | 4.19 | 4.08 | 44882 |
| 1720734000 | 4.14 | 0.04 | 0.98 | 4.08 | 4.19 | 4.03 | 130506 |
| 1720647600 | 4.1 | 0.1 | 2.50 | 4.1 | 4.12 | 3.99 | 88121 |
| 1720561200 | 4 | -0.07 | -1.72 | 4.03 | 4.1 | 4 | 70343 |
| 1720474800 | 4.07 | -0.02 | -0.49 | 4.09 | 4.11 | 4.01 | 62243 |
| 1720215600 | 4.09 | -0.16 | -3.76 | 4.29 | 4.29 | 4.07 | 6412810 |
| 1720129200 | 4.25 | 0.1 | 2.41 | 4.13 | 4.29 | 4.13 | 278364 |
| 1720042800 | 4.15 | 0.05 | 1.22 | 4.14 | 4.22 | 4.1 | 363456 |
| 1719956400 | 4.1 | 0.07 | 1.74 | 4.07 | 4.12 | 4.05 | 90981 |
| 1719610800 | 4.03 | -0.04 | -0.98 | 4.08 | 4.09 | 4.01 | 127576 |
| 1719524400 | 4.07 | 0.01 | 0.25 | 4.05 | 4.16 | 4 | 273742 |
| 1719438000 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.09 | 4.0199999 | 111163 |
| 1719351600 | 4.01 | -0.09 | -2.20 | 4.08 | 4.08 | 3.99 | 299559 |
| 1719265200 | 4.1 | 0.28 | 7.33 | 3.83 | 4.14 | 3.83 | 186047 |
| 1719006000 | 3.82 | -0.2 | -4.98 | 4.03 | 4.03 | 3.8 | 516287 |
| 1718919600 | 4.0199999 | -0.04 | -0.99 | 4.1 | 4.1 | 3.98 | 121104 |
| 1718833200 | 4.0599999 | -0.04 | -0.98 | 4.08 | 4.14 | 4.0199999 | 162778 |
| 1718746800 | 4.1 | -0.03 | -0.73 | 4.14 | 4.2 | 4.1 | 55010 |
| 1718660400 | 4.13 | 0.04 | 0.98 | 4.07 | 4.13 | 4.07 | 327125 |
| 1718401200 | 4.09 | 0.01 | 0.25 | 4.05 | 4.09 | 4.04 | 225491 |
| 1718314800 | 4.08 | -0.03 | -0.73 | 4.14 | 4.14 | 4.07 | 92831 |
| 1718228400 | 4.11 | 0 | 0.00 | 4.16 | 4.17 | 4.09 | 128243 |
| 1718142000 | 4.11 | -0.11 | -2.61 | 4.22 | 4.22 | 4.11 | 73048 |
| 1718055600 | 4.22 | 0.14 | 3.43 | 4.04 | 4.2699999 | 4.04 | 391930 |
| 1717796400 | 4.08 | -0.03 | -0.73 | 4.12 | 4.15 | 4.0599999 | 210906 |
| 1717710000 | 4.11 | 0.08 | 1.99 | 4.03 | 4.14 | 4.03 | 199319 |
| 1717623600 | 4.03 | 0.02 | 0.50 | 4.01 | 4.07 | 4.01 | 141605 |
| 1717537200 | 4.01 | -0.1 | -2.43 | 4.08 | 4.08 | 3.92 | 252684 |
| 1717450800 | 4.11 | -0.18 | -4.20 | 4.33 | 4.33 | 3.95 | 364198 |
| 1717191600 | 4.29 | 0.07 | 1.66 | 4.26 | 4.34 | 4.21 | 521601 |
| 1717105200 | 4.22 | -0.02 | -0.47 | 4.22 | 4.28 | 4.18 | 140040 |
| 1717018800 | 4.24 | 0 | 0.00 | 4.25 | 4.29 | 4.2 | 251854 |
| 1716932400 | 4.24 | 0.18 | 4.43 | 4.05 | 4.24 | 4.05 | 3549532 |
| 1716846000 | 4.0599999 | 0.01 | 0.25 | 4.1 | 4.13 | 4.05 | 107157 |
| 1716586800 | 4.05 | 0.05 | 1.25 | 4.03 | 4.11 | 3.99 | 198773 |
| 1716500400 | 4 | -0.07 | -1.72 | 4.08 | 4.12 | 3.95 | 183558 |
| 1716414000 | 4.07 | -0.13 | -3.10 | 4.15 | 4.15 | 4.05 | 62532 |
| 1716327600 | 4.2 | 0.06 | 1.45 | 4.15 | 4.22 | 4.13 | 94548 |
| 1715982000 | 4.14 | -0.03 | -0.72 | 4.22 | 4.2699999 | 4.11 | 403369 |
| 1715895600 | 4.17 | 0.07 | 1.71 | 4.12 | 4.25 | 4.07 | 357469 |
| 1715809200 | 4.1 | 0.01 | 0.24 | 4.08 | 4.11 | 4.0199999 | 113170 |
| 1715722800 | 4.09 | -0.09 | -2.15 | 4.18 | 4.22 | 4.04 | 281368 |
| 1715636400 | 4.18 | 0.03 | 0.72 | 4.13 | 4.2 | 4.1 | 145578 |
| 1715377200 | 4.15 | -0.13 | -3.04 | 4.3 | 4.3 | 4.14 | 168424 |
| 1715290800 | 4.28 | -0.02 | -0.47 | 4.3 | 4.36 | 4.25 | 344854 |
| 1715204400 | 4.3 | 0.09 | 2.14 | 4.25 | 4.36 | 4.18 | 655452 |
| 1715118000 | 4.21 | 0.1 | 2.43 | 4.12 | 4.24 | 4.08 | 203530 |
| 1715031600 | 4.11 | 0.16 | 4.05 | 3.97 | 4.15 | 3.97 | 171809 |
| 1714772400 | 3.95 | -0.01 | -0.25 | 3.95 | 4 | 3.94 | 234106 |
| 1714686000 | 3.96 | -0.03 | -0.75 | 4.01 | 4.0199999 | 3.95 | 391828 |
| 1714599600 | 3.99 | -0.04 | -0.99 | 3.98 | 4.05 | 3.88 | 491466 |
| 1714513200 | 4.03 | -0.14 | -3.36 | 4.16 | 4.18 | 4 | 283191 |
| 1714426800 | 4.17 | 0.01 | 0.24 | 4.19 | 4.19 | 4.12 | 174850 |
| 1714167600 | 4.16 | 0.02 | 0.48 | 4.19 | 4.19 | 4.09 | 283112 |
| 1714081200 | 4.14 | 0.05 | 1.22 | 4.05 | 4.14 | 4.05 | 396297 |
| 1713994800 | 4.09 | -0.06 | -1.45 | 4.12 | 4.12 | 4.07 | 219927 |
| 1713908400 | 4.15 | 0.04 | 0.97 | 4.04 | 4.19 | 4.04 | 448186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
