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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 3.7455 | -0.22 | -5.56 | 3.9725 | 3.973 | 3.66 | 58482 |
| 1741884900 | 3.966 | 0.09 | 2.37 | 3.984 | 4.07 | 3.85 | 88602 |
| 1741798500 | 3.874 | -0.22 | -5.28 | 4.051 | 4.12 | 3.874 | 59075 |
| 1741712100 | 4.09 | 0.12 | 3.07 | 3.95 | 4.121 | 3.87 | 96825 |
| 1741625700 | 3.968 | 0.08 | 2.16 | 4.021 | 4.0495 | 3.8235 | 89996 |
| 1741366500 | 3.884 | -0.14 | -3.48 | 4.024 | 4.131 | 3.84 | 65478 |
| 1741280100 | 4.024 | -0.58 | -12.52 | 4.4365 | 4.478 | 3.981 | 81094 |
| 1741193700 | 4.6 | 0.28 | 6.46 | 4.3495 | 4.7065 | 4.3495 | 103155 |
| 1741107300 | 4.321 | 0.29 | 7.27 | 4.15 | 4.391 | 4.0365 | 150316 |
| 1741020900 | 4.0279999 | 0.12 | 3.03 | 3.8745 | 4.1505 | 3.8745 | 59485 |
| 1740761700 | 3.9095 | -0.02 | -0.57 | 3.8805 | 4 | 3.83 | 43922 |
| 1740675300 | 3.932 | 0.04 | 0.91 | 3.829 | 4.0455 | 3.79 | 20762 |
| 1740588900 | 3.8965 | 0.04 | 1.17 | 3.8255 | 3.92 | 3.722 | 97706 |
| 1740502500 | 3.8515 | -0.25 | -6.13 | 4.094 | 4.128 | 3.755 | 99527 |
| 1740416100 | 4.103 | -0.14 | -3.35 | 4.2415 | 4.2595 | 4.0345 | 86819 |
| 1740156900 | 4.245 | -0.09 | -2.04 | 4.237 | 4.303 | 4.077 | 93071 |
| 1740070500 | 4.3335 | -0.6 | -12.13 | 4.841 | 4.841 | 4.25 | 175114 |
| 1739984100 | 4.9315 | 0.44 | 9.72 | 4.6525 | 5 | 4.634 | 160258 |
| 1739897700 | 4.4945 | -0.21 | -4.56 | 4.667 | 4.72 | 4.2685 | 257437 |
| 1739811300 | 4.709 | -0.21 | -4.25 | 4.709 | 4.8 | 4.553 | 30222 |
| 1739552100 | 4.918 | -0.1 | -1.99 | 4.94 | 4.9845 | 4.7935 | 106717 |
| 1739465700 | 5.018 | 0.23 | 4.83 | 4.89 | 5.104 | 4.78 | 191475 |
| 1739379300 | 4.787 | 0.12 | 2.56 | 4.7474999 | 4.9349999 | 4.57 | 154196 |
| 1739292900 | 4.6675 | -0.22 | -4.55 | 5.032 | 5.166 | 4.518 | 262009 |
| 1739206500 | 4.89 | 0.51 | 11.52 | 4.551 | 4.917 | 4.4894999 | 248006 |
| 1738947300 | 4.385 | -0 | -0.09 | 4.47 | 4.5279999 | 4.3259999 | 238345 |
| 1738860900 | 4.389 | 0.11 | 2.67 | 4.3099999 | 4.557 | 4.3 | 331990 |
| 1738774500 | 4.275 | 0.26 | 6.46 | 3.988 | 4.275 | 3.9215 | 188352 |
| 1738688100 | 4.0155 | 0.1 | 2.50 | 4.049 | 4.108 | 3.94 | 256324 |
| 1738601700 | 3.9175 | 0.12 | 3.15 | 3.9 | 4.125 | 3.868 | 322615 |
| 1738342500 | 3.798 | 0.02 | 0.61 | 3.824 | 3.9 | 3.645 | 235851 |
| 1738256100 | 3.775 | 0.11 | 3.03 | 3.6735 | 3.78 | 3.6135 | 331803 |
| 1738169700 | 3.664 | 0.29 | 8.56 | 3.4285 | 3.664 | 3.4285 | 229422 |
| 1738083300 | 3.375 | 0.15 | 4.59 | 3.317 | 3.375 | 3.248 | 192981 |
| 1737996900 | 3.227 | -0.03 | -1.01 | 3.2799999 | 3.38 | 3.18 | 249540 |
| 1737737700 | 3.2599999 | 0.07 | 2.18 | 3.2245 | 3.2599999 | 3.1349999 | 88297 |
| 1737651300 | 3.1905 | 0.21 | 7.17 | 3.1435 | 3.2799999 | 3.0905 | 372222 |
| 1737564900 | 2.977 | 0 | 0.00 | 2.977 | 2.977 | 2.977 | 0 |
| 1737478500 | 2.977 | 0.04 | 1.52 | 3 | 3.06 | 2.956 | 133651 |
| 1737392100 | 2.9325 | -0.03 | -0.95 | 3 | 3 | 2.9025 | 6343 |
| 1737132900 | 2.9605 | 0.06 | 2.09 | 2.92 | 3.012 | 2.8965 | 197704 |
| 1737046500 | 2.9 | -0.04 | -1.49 | 2.97 | 3 | 2.9 | 177538 |
| 1736960100 | 2.944 | 0.07 | 2.26 | 2.859 | 2.965 | 2.833 | 43975 |
| 1736873700 | 2.879 | -0.05 | -1.74 | 2.9305 | 2.941 | 2.862 | 50298 |
| 1736787300 | 2.93 | 0.06 | 2.18 | 2.928 | 3.06 | 2.876 | 175262 |
| 1736528100 | 2.8675 | 0.1 | 3.74 | 2.796 | 2.9 | 2.79 | 78889 |
| 1736441700 | 2.7639999 | -0.01 | -0.52 | 2.8 | 2.82 | 2.75 | 59530 |
| 1736355300 | 2.7785 | 0.01 | 0.23 | 2.795 | 2.86 | 2.7679999 | 37050 |
| 1736268900 | 2.7719999 | -0.07 | -2.58 | 2.7599999 | 2.82 | 2.732 | 19884 |
| 1736182500 | 2.8455 | -0.03 | -1.20 | 2.7865 | 2.9115 | 2.7865 | 24366 |
| 1735923300 | 2.88 | -0.06 | -2.11 | 2.895 | 2.895 | 2.786 | 182656 |
| 1735836900 | 2.942 | 0.18 | 6.59 | 2.79 | 2.943 | 2.79 | 114613 |
| 1735577700 | 2.7599999 | -0.07 | -2.35 | 2.8344999 | 2.8344999 | 2.72 | 164651 |
| 1735318500 | 2.8264999 | -0.09 | -3.24 | 2.9554999 | 2.9554999 | 2.75 | 46468 |
| 1734972900 | 2.921 | 0.06 | 2.08 | 2.8375 | 2.921 | 2.8 | 195722 |
| 1734713700 | 2.8615 | 0.03 | 1.06 | 2.85 | 2.9455 | 2.7799999 | 28962 |
| 1734627300 | 2.8315 | -0.12 | -4.02 | 3.012 | 3.158 | 2.82 | 229762 |
| 1734540900 | 2.95 | 0.17 | 6.10 | 2.8815 | 2.991 | 2.8235 | 96108 |
| 1734454500 | 2.7805 | -0.11 | -3.79 | 2.8615 | 2.9385 | 2.718 | 231737 |
| 1734368100 | 2.89 | 0.14 | 5.09 | 2.761 | 2.9394999 | 2.701 | 102822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
