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 | 0.145 | 2.96523517382 | 4.89 | 5.055 | 4.7707 | 180040 | 4.89709056 | CS |
| 4 | -0.115 | -2.23300970874 | 5.15 | 5.32 | 4.7707 | 195816 | 5.03355989 | CS |
| 12 | -0.225 | -4.27756653992 | 5.26 | 5.64 | 4.7707 | 178559 | 5.17576241 | CS |
| 26 | -0.395 | -7.2744014733 | 5.43 | 6.1435 | 4.7707 | 195385 | 5.39600597 | CS |
| 52 | -0.945 | -15.8026755853 | 5.98 | 6.285 | 4.5901 | 232871 | 5.4461744 | CS |
| 156 | -2.115 | -29.5804195804 | 7.15 | 10.11 | 4.5901 | 278816 | 6.55986455 | CS |
| 260 | 1.595 | 46.3662790698 | 3.44 | 10.11 | 2.09 | 237292 | 5.84364836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 4.99 | 0.03 | 0.60 | 4.99 | 5.035 | 4.93 | 140932 |
| 1741645800 | 4.96 | 0.06 | 1.22 | 4.93 | 5.055 | 4.91 | 157433 |
| 1741390200 | 4.9 | 0.08 | 1.66 | 4.83 | 4.945 | 4.83 | 155817 |
| 1741303800 | 4.82 | -0.05 | -1.03 | 4.91 | 4.91 | 4.7707 | 229943 |
| 1741217400 | 4.87 | -0.04 | -0.81 | 4.89 | 4.9268 | 4.8 | 211783 |
| 1741131000 | 4.91 | 0.05 | 1.03 | 4.85 | 4.975 | 4.8099999 | 371418 |
| 1741044600 | 4.86 | -0.18 | -3.57 | 5.0599999 | 5.0599999 | 4.85 | 285990 |
| 1740785400 | 5.04 | 0.08 | 1.61 | 4.99 | 5.04 | 4.95 | 154136 |
| 1740699000 | 4.96 | -0.06 | -1.20 | 5.01 | 5.05 | 4.96 | 124671 |
| 1740612600 | 5.0199999 | 0.04 | 0.80 | 4.97 | 5.04 | 4.94 | 229869 |
| 1740526200 | 4.98 | -0.07 | -1.39 | 5.07 | 5.07 | 4.95 | 198439 |
| 1740439800 | 5.05 | -0.08 | -1.56 | 5.07 | 5.11 | 5.05 | 192960 |
| 1740180600 | 5.13 | -0.12 | -2.29 | 5.29 | 5.29 | 5.1 | 169435 |
| 1740094200 | 5.25 | 0.03 | 0.48 | 5.22 | 5.275 | 5.2 | 105923 |
| 1740007800 | 5.225 | 0.01 | 0.29 | 5.21 | 5.32 | 5.19 | 174060 |
| 1739921400 | 5.21 | -0.04 | -0.76 | 5.24 | 5.28 | 5.18 | 188655 |
| 1739575800 | 5.25 | -0.01 | -0.19 | 5.25 | 5.28 | 5.2 | 128142 |
| 1739489400 | 5.26 | 0.03 | 0.57 | 5.17 | 5.26 | 5.13 | 198890 |
| 1739403000 | 5.23 | -0.07 | -1.32 | 5.15 | 5.295 | 5 | 297714 |
| 1739316600 | 5.3 | -0.06 | -1.12 | 5.39 | 5.39 | 5.255 | 171242 |
| 1739230200 | 5.36 | 0.23 | 4.48 | 5.13 | 5.36 | 5.13 | 146532 |
| 1738971000 | 5.13 | -0.12 | -2.29 | 5.25 | 5.26 | 5.125 | 144962 |
| 1738884600 | 5.25 | -0.13 | -2.42 | 5.4 | 5.4 | 5.22 | 157653 |
| 1738798200 | 5.38 | -0.03 | -0.55 | 5.4 | 5.41 | 5.33 | 57834 |
| 1738711800 | 5.41 | 0.16 | 3.05 | 5.26 | 5.44 | 5.26 | 127931 |
| 1738625400 | 5.25 | -0.06 | -1.13 | 5.32 | 5.32 | 5.225 | 125392 |
| 1738366200 | 5.3099999 | -0.12 | -2.21 | 5.45 | 5.48 | 5.28 | 196903 |
| 1738279800 | 5.43 | -0.04 | -0.73 | 5.5199999 | 5.525 | 5.42 | 68048 |
| 1738193400 | 5.47 | -0.03 | -0.55 | 5.47 | 5.51 | 5.42 | 130234 |
| 1738107000 | 5.5 | -0.01 | -0.18 | 5.5599999 | 5.58 | 5.42 | 121453 |
| 1738020600 | 5.51 | -0.07 | -1.25 | 5.5599999 | 5.63 | 5.46 | 169835 |
| 1737761400 | 5.58 | 0.05 | 0.90 | 5.62 | 5.62 | 5.5199999 | 113514 |
| 1737675000 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1737588600 | 5.53 | -0.07 | -1.25 | 5.61 | 5.62 | 5.5134999 | 151725 |
| 1737502200 | 5.6 | 0.01 | 0.18 | 5.6 | 5.64 | 5.5 | 178819 |
| 1737156600 | 5.59 | 0.02 | 0.36 | 5.55 | 5.635 | 5.51 | 182110 |
| 1737070200 | 5.57 | -0.01 | -0.18 | 5.59 | 5.61 | 5.48 | 137862 |
| 1736983800 | 5.58 | 0.07 | 1.27 | 5.53 | 5.58 | 5.47 | 110171 |
| 1736897400 | 5.51 | 0.06 | 1.10 | 5.42 | 5.53 | 5.4 | 143098 |
| 1736811000 | 5.45 | 0.08 | 1.49 | 5.35 | 5.47 | 5.35 | 136633 |
| 1736551800 | 5.37 | 0.05 | 0.94 | 5.36 | 5.45 | 5.33 | 149749 |
| 1736379000 | 5.32 | -0.01 | -0.19 | 5.3 | 5.34 | 5.25 | 119755 |
| 1736292600 | 5.33 | 0.03 | 0.57 | 5.3 | 5.35 | 5.28 | 168749 |
| 1736206200 | 5.3 | -0.01 | -0.19 | 5.38 | 5.46 | 5.275 | 156172 |
| 1735947000 | 5.3099999 | 0.03 | 0.57 | 5.33 | 5.355 | 5.2699999 | 120690 |
| 1735860600 | 5.28 | 0.05 | 0.96 | 5.29 | 5.38 | 5.21 | 186037 |
| 1735687800 | 5.23 | 0.11 | 2.15 | 5.18 | 5.2699999 | 5.15 | 222696 |
| 1735601400 | 5.12 | 0.09 | 1.79 | 5.09 | 5.23 | 5.05 | 314643 |
| 1735342200 | 5.03 | -0.12 | -2.33 | 5.1 | 5.14 | 4.99 | 183495 |
| 1735255800 | 5.15 | 0.16 | 3.21 | 5.04 | 5.18 | 4.96 | 388135 |
| 1735077840 | 4.99 | 0.02 | 0.40 | 5 | 5.025 | 4.92 | 82623 |
| 1734996600 | 4.97 | 0.09 | 1.84 | 4.82 | 4.98 | 4.82 | 181313 |
| 1734737400 | 4.88 | -0.03 | -0.61 | 4.93 | 4.99 | 4.85 | 386828 |
| 1734651000 | 4.91 | -0.06 | -1.21 | 5.05 | 5.085 | 4.87 | 259407 |
| 1734564600 | 4.97 | -0.27 | -5.15 | 5.26 | 5.29 | 4.96 | 177259 |
| 1734478200 | 5.24 | 0.02 | 0.38 | 5.16 | 5.28 | 5.08 | 262634 |
| 1734391800 | 5.22 | -0.27 | -4.92 | 5.46 | 5.46 | 5.19 | 258397 |
| 1734132600 | 5.49 | -0.17 | -3.00 | 5.5599999 | 5.5599999 | 5.4399 | 153379 |
| 1734046200 | 5.66 | 0.04 | 0.71 | 5.62 | 5.675 | 5.53 | 143808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
