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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 4.0545 | 0.01 | 0.16 | 4.0645 | 4.0645 | 4.047 | 1370 |
| 1730914200 | 4.048 | 0.07 | 1.68 | 4.081 | 4.0832499 | 4.03475 | 1380 |
| 1730827800 | 3.98125 | 0.01 | 0.17 | 3.98125 | 3.98125 | 3.98125 | 1236 |
| 1730741400 | 3.9745 | -0.01 | -0.14 | 3.98 | 3.984 | 3.9575 | 30960 |
| 1730482200 | 3.98025 | -0 | -0.02 | 3.9875 | 3.9875 | 3.972 | 308 |
| 1730395800 | 3.981 | -0.02 | -0.54 | 3.9885 | 3.99175 | 3.97925 | 111 |
| 1730309400 | 4.00275 | 0 | 0.01 | 4.00275 | 4.00275 | 4.00275 | 1013 |
| 1730223000 | 4.0025 | -0 | -0.04 | 3.974 | 4.0125 | 3.974 | 1611 |
| 1730136600 | 4.0039999 | -0 | -0.04 | 4.0085 | 4.015 | 3.99475 | 19967 |
| 1729873800 | 4.0054999 | 0 | 0.06 | 4.0165 | 4.0165 | 4.002 | 5841 |
| 1729787400 | 4.003 | -0.01 | -0.14 | 4.003 | 4.003 | 4.003 | 1864 |
| 1729701000 | 4.0085 | -0.02 | -0.43 | 4.0085 | 4.0085 | 4.0085 | 241 |
| 1729614600 | 4.02575 | -0 | -0.04 | 4.029 | 4.03375 | 4.01625 | 3765 |
| 1729528200 | 4.02725 | -0.01 | -0.31 | 4.02725 | 4.02725 | 4.02725 | 480 |
| 1729269000 | 4.03975 | -0.01 | -0.18 | 4.03975 | 4.03975 | 4.03975 | 26 |
| 1729182600 | 4.047 | -0.06 | -1.47 | 4.0545 | 4.0545 | 4.04125 | 9465 |
| 1729096200 | 4.1072499 | 0 | 0.06 | 4.1072499 | 4.1072499 | 4.1072499 | 14 |
| 1729009800 | 4.10475 | -0.01 | -0.21 | 4.10475 | 4.10475 | 4.10475 | 1122 |
| 1728923400 | 4.1135 | 0.03 | 0.73 | 4.1005 | 4.1195 | 4.091 | 7545 |
| 1728664200 | 4.08375 | 0.02 | 0.52 | 4.08375 | 4.08375 | 4.08375 | 1252 |
| 1728577800 | 4.06275 | 0.01 | 0.23 | 4.06275 | 4.06275 | 4.06275 | 8 |
| 1728491400 | 4.05325 | 0.03 | 0.81 | 4.0595 | 4.0595 | 4.0435 | 1515 |
| 1728405000 | 4.0207499 | -0.01 | -0.17 | 4.0065 | 4.0235 | 4.0039999 | 1662 |
| 1728318600 | 4.02775 | 0.01 | 0.20 | 4.0455 | 4.061 | 4.0235 | 20325 |
| 1728059400 | 4.01975 | -0.01 | -0.23 | 4.01975 | 4.01975 | 4.01975 | 410 |
| 1727973000 | 4.029 | 0.04 | 1.03 | 4.0054999 | 4.04575 | 3.9835 | 253156 |
| 1727886600 | 3.98775 | 0 | 0.07 | 3.98775 | 3.98775 | 3.98775 | 1777 |
| 1727800200 | 3.985 | 0.01 | 0.35 | 3.985 | 3.985 | 3.985 | 61 |
| 1727713800 | 3.97125 | -0.01 | -0.30 | 3.976 | 3.98375 | 3.95225 | 4744 |
| 1727454600 | 3.983 | 0.01 | 0.18 | 3.9915 | 3.99225 | 3.97325 | 2046 |
| 1727368200 | 3.97575 | -0.02 | -0.39 | 3.993 | 3.993 | 3.97375 | 12553 |
| 1727281800 | 3.99125 | 0.02 | 0.61 | 3.9895 | 3.994 | 3.96975 | 11212 |
| 1727195400 | 3.967 | -0.01 | -0.16 | 3.986 | 3.986 | 3.94975 | 12337 |
| 1727109000 | 3.97325 | -0.01 | -0.16 | 3.994 | 3.994 | 3.961 | 10359 |
| 1726849800 | 3.9795 | -0.01 | -0.36 | 3.905 | 3.99475 | 3.905 | 171 |
| 1726763400 | 3.99375 | 0.02 | 0.42 | 3.996 | 4.01225 | 3.98825 | 15916 |
| 1726677000 | 3.977 | -0.03 | -0.77 | 3.992 | 3.992 | 3.9625 | 20928 |
| 1726590600 | 4.00775 | 0.03 | 0.63 | 4.00775 | 4.00775 | 4.00775 | 6 |
| 1726504200 | 3.9825 | -0.01 | -0.32 | 3.907 | 3.99425 | 3.907 | 272 |
| 1726245000 | 3.99525 | 0.03 | 0.83 | 4.0005 | 4.0005 | 3.97975 | 6765 |
| 1726158600 | 3.96225 | 0.04 | 0.89 | 3.99 | 4.07025 | 3.945 | 22100 |
| 1726072200 | 3.92725 | -0.03 | -0.65 | 3.9255 | 3.93175 | 3.913 | 4436 |
| 1725985800 | 3.95275 | 0.01 | 0.32 | 3.9445 | 3.9665 | 3.92625 | 10213 |
| 1725899400 | 3.94025 | 0.02 | 0.59 | 3.9355 | 3.9445 | 3.91825 | 1938 |
| 1725640200 | 3.917 | -0.01 | -0.15 | 3.929 | 3.929 | 3.89 | 158 |
| 1725553800 | 3.923 | -0.03 | -0.71 | 3.9515 | 3.954 | 3.91925 | 933 |
| 1725467400 | 3.951 | -0.04 | -1.11 | 3.9615 | 3.96475 | 3.948 | 5637 |
| 1725381000 | 3.9955 | -0.02 | -0.60 | 4.021 | 4.03725 | 3.9855 | 824 |
| 1725294600 | 4.0195 | 0.02 | 0.56 | 4.0279999 | 4.0279999 | 4.01175 | 1759 |
| 1725035400 | 3.997 | -0.01 | -0.18 | 3.997 | 3.997 | 3.997 | 6 |
| 1724949000 | 4.00425 | 0.03 | 0.81 | 4.00425 | 4.00425 | 4.00425 | 30 |
| 1724862600 | 3.972 | 0.01 | 0.25 | 3.9805 | 3.99 | 3.9655 | 290 |
| 1724776200 | 3.96225 | -0 | -0.08 | 4.011 | 4.011 | 3.95 | 317 |
| 1724430600 | 3.96525 | -0.01 | -0.35 | 3.9835 | 3.99375 | 3.95475 | 2224 |
| 1724344200 | 3.97925 | -0.01 | -0.28 | 3.9945 | 4.005 | 3.976 | 3778 |
| 1724257800 | 3.9905 | 0 | 0.05 | 3.9905 | 3.9905 | 3.9905 | 49 |
| 1724171400 | 3.9885 | -0.01 | -0.24 | 4.019 | 4.019 | 3.9815 | 2202 |
| 1724085000 | 3.998 | 0.01 | 0.37 | 3.991 | 4.0015 | 3.97425 | 4137 |
| 1723825800 | 3.98325 | 0.02 | 0.57 | 3.9995 | 4.01025 | 3.95475 | 12874 |
| 1723739400 | 3.9605 | -0.01 | -0.34 | 3.9605 | 3.9605 | 3.9605 | 14625 |
| 1723653000 | 3.974 | 0.05 | 1.29 | 3.8355 | 3.974 | 3.8355 | 21030 |
| 1723566600 | 3.92325 | 0.02 | 0.59 | 3.92325 | 3.92325 | 3.92325 | 199 |
| 1723480200 | 3.90025 | 0 | 0.06 | 3.933 | 3.933 | 3.888 | 228 |
| 1723221000 | 3.89775 | 0.01 | 0.26 | 3.922 | 3.922 | 3.88175 | 7500 |
| 1723134600 | 3.88775 | -0.02 | -0.56 | 3.852 | 3.89375 | 3.83025 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
