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 | -0.94 | -19.0669371197 | 4.93 | 4.99 | 3.99 | 38561 | 4.39892202 | CS |
| 4 | -1 | -20.0400801603 | 4.99 | 5.62 | 3.99 | 40890 | 4.99928857 | CS |
| 12 | 0.21 | 5.55555555556 | 3.78 | 5.62 | 3.75 | 32201 | 4.69315586 | CS |
| 26 | -0.07 | -1.72413793103 | 4.06 | 5.62 | 3.39 | 29301 | 4.38828723 | CS |
| 52 | 0.19 | 5 | 3.8 | 5.62 | 3.13 | 44656 | 4.15699598 | CS |
| 156 | -6.8 | -63.0213160334 | 10.79 | 10.79 | 3.13 | 31350 | 5.41047865 | CS |
| 260 | 2.65 | 197.76119403 | 1.34 | 16.87 | 1.28 | 46006 | 7.27461625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 3.99 | -0.3 | -6.99 | 4.21 | 4.28 | 3.99 | 66775 |
| 1731624000 | 4.29 | 0.09 | 2.14 | 4.21 | 4.36 | 4.16 | 45371 |
| 1731537600 | 4.2 | -0.15 | -3.45 | 4.38 | 4.5199999 | 4.2 | 31955 |
| 1731451200 | 4.35 | -0.17 | -3.76 | 4.38 | 4.42 | 4.3099999 | 50093 |
| 1731364800 | 4.5199999 | -0.3 | -6.22 | 4.61 | 4.61 | 4.4 | 45945 |
| 1731105600 | 4.82 | -0.23 | -4.55 | 4.93 | 4.99 | 4.79 | 19441 |
| 1731019200 | 5.05 | 0.28 | 5.87 | 4.75 | 5.12 | 4.75 | 15886 |
| 1730932800 | 4.7699999 | -0.11 | -2.25 | 4.57 | 4.86 | 4.57 | 32411 |
| 1730846400 | 4.88 | 0.08 | 1.67 | 4.85 | 4.9 | 4.73 | 14016 |
| 1730760000 | 4.8 | -0.1 | -2.04 | 4.88 | 4.93 | 4.75 | 16258 |
| 1730497200 | 4.9 | -0.06 | -1.21 | 5.0199999 | 5.0199999 | 4.88 | 19632 |
| 1730410800 | 4.96 | -0.1 | -1.98 | 5.0599999 | 5.0599999 | 4.84 | 40795 |
| 1730324400 | 5.0599999 | -0.18 | -3.44 | 5.22 | 5.22 | 5.0599999 | 27532 |
| 1730238000 | 5.24 | 0 | 0.00 | 5.3 | 5.42 | 5.24 | 69168 |
| 1730151600 | 5.24 | -0.04 | -0.76 | 5.33 | 5.33 | 5.21 | 14526 |
| 1729892400 | 5.28 | 0.05 | 0.96 | 5.16 | 5.45 | 5.16 | 83388 |
| 1729806000 | 5.23 | 0.08 | 1.55 | 5.21 | 5.26 | 5 | 50780 |
| 1729719600 | 5.15 | -0.27 | -4.98 | 5.41 | 5.41 | 5.09 | 60336 |
| 1729633200 | 5.42 | -0.02 | -0.37 | 5.5599999 | 5.62 | 5.3099999 | 40028 |
| 1729546800 | 5.44 | 0.15 | 2.84 | 5.35 | 5.45 | 5.17 | 48018 |
| 1729287600 | 5.29 | 0.37 | 7.52 | 4.99 | 5.4 | 4.99 | 92211 |
| 1729201200 | 4.92 | 0.05 | 1.03 | 4.87 | 4.97 | 4.87 | 20151 |
| 1729114800 | 4.87 | -0.07 | -1.42 | 4.94 | 5.05 | 4.87 | 43388 |
| 1729028400 | 4.94 | -0.05 | -1.00 | 4.98 | 4.98 | 4.9 | 26585 |
| 1728682800 | 4.99 | 0.16 | 3.31 | 4.84 | 5.12 | 4.84 | 54454 |
| 1728596400 | 4.83 | 0.42 | 9.52 | 4.4 | 4.89 | 4.4 | 75079 |
| 1728510000 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1728423600 | 4.41 | 0.01 | 0.23 | 4.33 | 4.41 | 4.33 | 13836 |
| 1728337200 | 4.4 | -0.07 | -1.57 | 4.48 | 4.53 | 4.39 | 34142 |
| 1728078000 | 4.47 | 0.08 | 1.82 | 4.37 | 4.5599999 | 4.36 | 17000 |
| 1727991600 | 4.39 | -0.03 | -0.68 | 4.4 | 4.46 | 4.35 | 6133 |
| 1727905200 | 4.42 | -0.02 | -0.45 | 4.34 | 4.46 | 4.34 | 10403 |
| 1727818800 | 4.44 | 0.13 | 3.02 | 4.25 | 4.45 | 4.25 | 15718 |
| 1727732400 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1727473200 | 4.3099999 | -0.21 | -4.65 | 4.46 | 4.51 | 4.3099999 | 25237 |
| 1727386800 | 4.5199999 | 0.1 | 2.26 | 4.39 | 4.5599999 | 4.39 | 31733 |
| 1727300400 | 4.42 | -0.08 | -1.78 | 4.42 | 4.5199999 | 4.37 | 13836 |
| 1727214000 | 4.5 | 0.12 | 2.74 | 4.4 | 4.5199999 | 4.39 | 37968 |
| 1727127600 | 4.38 | -0.02 | -0.45 | 4.45 | 4.45 | 4.36 | 15905 |
| 1726868400 | 4.4 | 0.05 | 1.15 | 4.36 | 4.42 | 4.33 | 21988 |
| 1726782000 | 4.35 | 0.11 | 2.59 | 4.43 | 4.43 | 4.3 | 27660 |
| 1726695600 | 4.24 | -0.05 | -1.17 | 4.21 | 4.45 | 4.19 | 46984 |
| 1726609200 | 4.29 | -0.12 | -2.72 | 4.3099999 | 4.4 | 4.28 | 20894 |
| 1726522800 | 4.41 | -0.05 | -1.12 | 4.44 | 4.46 | 4.35 | 40196 |
| 1726263600 | 4.46 | 0.03 | 0.68 | 4.43 | 4.5 | 4.4 | 34974 |
| 1726177200 | 4.43 | 0.33 | 8.05 | 4.12 | 4.43 | 4.12 | 131173 |
| 1726090800 | 4.1 | 0.12 | 3.02 | 4.01 | 4.1 | 4 | 17232 |
| 1726004400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1725918000 | 3.98 | 0.04 | 1.02 | 3.89 | 4.03 | 3.89 | 8415 |
| 1725658800 | 3.94 | -0.07 | -1.75 | 3.97 | 4.08 | 3.91 | 12961 |
| 1725572400 | 4.01 | 0.17 | 4.43 | 3.86 | 4.09 | 3.86 | 22704 |
| 1725486000 | 3.84 | 0.05 | 1.32 | 3.75 | 3.9 | 3.75 | 10748 |
| 1725399600 | 3.79 | -0.22 | -5.49 | 3.98 | 3.98 | 3.75 | 14544 |
| 1725054000 | 4.01 | 0 | 0.00 | 3.995 | 4.08 | 3.98 | 4287 |
| 1724967600 | 4.01 | 0.08 | 2.04 | 3.96 | 4.03 | 3.95 | 39215 |
| 1724881200 | 3.93 | -0.04 | -1.01 | 3.84 | 3.93 | 3.82 | 10800 |
| 1724794800 | 3.97 | 0.07 | 1.79 | 3.78 | 3.97 | 3.78 | 8732 |
| 1724708400 | 3.9 | -0.01 | -0.26 | 3.89 | 3.94 | 3.87 | 25920 |
| 1724449200 | 3.91 | 0.14 | 3.71 | 3.78 | 3.93 | 3.78 | 12255 |
| 1724362800 | 3.77 | -0.04 | -1.05 | 3.84 | 3.84 | 3.69 | 33864 |
| 1724276400 | 3.81 | -0.01 | -0.26 | 3.89 | 3.89 | 3.72 | 13422 |
| 1724190000 | 3.82 | -0.01 | -0.26 | 3.75 | 3.9 | 3.75 | 40443 |
| 1724103600 | 3.83 | 0.12 | 3.23 | 3.63 | 3.85 | 3.63 | 81865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
