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 | -0.18 | -4.2654028436 | 4.22 | 4.31 | 3.8 | 3202 | 4.15174163 | CS |
| 4 | -0.67 | -14.2250530786 | 4.71 | 4.94 | 3.8 | 2226 | 4.35930049 | CS |
| 12 | 0.23 | 6.03674540682 | 3.81 | 5.08 | 3.52 | 4333 | 4.37994898 | CS |
| 26 | 1.51 | 59.6837944664 | 2.53 | 5.08 | 2.35 | 2814 | 4.05663106 | CS |
| 52 | 1.62 | 66.9421487603 | 2.42 | 5.08 | 2.16 | 1935 | 3.76951959 | CS |
| 156 | -1.25 | -23.629489603 | 5.29 | 7.41 | 1.42 | 1776 | 2.93513284 | CS |
| 260 | 3.835 | 1870.73170732 | 0.205 | 10.75 | 0.085 | 84981 | 0.325385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738361100 | 4.04 | 0.1 | 2.54 | 4.11 | 4.11 | 4.01 | 1051 |
| 1738274700 | 3.94 | -0.31 | -7.29 | 3.95 | 4 | 3.8 | 3435 |
| 1738188300 | 4.25 | 0.04 | 0.95 | 4.25 | 4.28 | 4.14 | 3414 |
| 1738101900 | 4.21 | 0.16 | 3.95 | 4.17 | 4.26 | 4.08 | 3232 |
| 1738015500 | 4.05 | -0.23 | -5.37 | 4.18 | 4.2 | 4.03 | 2420 |
| 1737756300 | 4.28 | 0.13 | 3.13 | 4.22 | 4.3099999 | 4.22 | 3507 |
| 1737669900 | 4.15 | -0.2 | -4.60 | 4.2 | 4.2 | 4.13 | 1682 |
| 1737583500 | 4.35 | 0.04 | 0.93 | 4.2699999 | 4.36 | 4.2699999 | 2846 |
| 1737497100 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.4 | 4.24 | 2495 |
| 1737410700 | 4.39 | -0.11 | -2.44 | 4.39 | 4.39 | 4.39 | 586 |
| 1737151500 | 4.5 | 0.1 | 2.27 | 4.49 | 4.51 | 4.49 | 879 |
| 1737065100 | 4.4 | -0.07 | -1.57 | 4.39 | 4.4 | 4.39 | 776 |
| 1736978700 | 4.47 | 0.06 | 1.36 | 4.46 | 4.55 | 4.45 | 800 |
| 1736892300 | 4.41 | 0 | 0.00 | 4.5199999 | 4.61 | 4.37 | 2707 |
| 1736805900 | 4.41 | -0.04 | -0.90 | 4.41 | 4.5199999 | 4.3 | 1686 |
| 1736546700 | 4.45 | -0.08 | -1.77 | 4.42 | 4.47 | 4.39 | 3082 |
| 1736460300 | 4.53 | -0.02 | -0.44 | 4.46 | 4.53 | 4.46 | 2918 |
| 1736373900 | 4.55 | -0.11 | -2.36 | 4.48 | 4.59 | 4.48 | 4262 |
| 1736287500 | 4.66 | -0.11 | -2.31 | 4.66 | 4.66 | 4.66 | 400 |
| 1736201100 | 4.7699999 | -0.16 | -3.25 | 4.94 | 4.94 | 4.76 | 1911 |
| 1735941900 | 4.93 | 0.16 | 3.35 | 4.71 | 4.93 | 4.71 | 1479 |
| 1735855500 | 4.7699999 | 0.35 | 7.92 | 4.54 | 4.7699999 | 4.54 | 4773 |
| 1735682700 | 4.42 | 0.02 | 0.45 | 4.46 | 4.5 | 4.33 | 2229 |
| 1735596300 | 4.4 | 0.03 | 0.69 | 4.34 | 4.41 | 4.26 | 2969 |
| 1735337100 | 4.37 | -0.13 | -2.89 | 4.5199999 | 4.5199999 | 4.35 | 1187 |
| 1735077900 | 4.5 | 0.04 | 0.90 | 4.59 | 4.59 | 4.5 | 1065 |
| 1734991500 | 4.46 | 0.12 | 2.76 | 4.41 | 4.46 | 4.32 | 9591 |
| 1734732300 | 4.34 | 0.11 | 2.60 | 4.28 | 4.39 | 4.25 | 6062 |
| 1734645900 | 4.23 | -0.15 | -3.42 | 4.305 | 4.305 | 4.14 | 4765 |
| 1734559500 | 4.38 | 0.03 | 0.69 | 4.4 | 4.57 | 4.2699999 | 4384 |
| 1734473100 | 4.35 | -0.12 | -2.68 | 4.33 | 4.43 | 4.33 | 13073 |
| 1734386700 | 4.47 | -0.05 | -1.11 | 4.57 | 4.6 | 4.45 | 2673 |
| 1734127500 | 4.5199999 | 0.03 | 0.67 | 4.46 | 4.5599999 | 4.38 | 12271 |
| 1734041100 | 4.49 | -0.03 | -0.66 | 4.45 | 4.5599999 | 4.45 | 3112 |
| 1733954700 | 4.5199999 | -0.22 | -4.64 | 4.64 | 4.64 | 4.45 | 4213 |
| 1733868300 | 4.74 | -0.19 | -3.85 | 4.85 | 4.96 | 4.71 | 6076 |
| 1733781900 | 4.93 | 0.05 | 1.02 | 5 | 5 | 4.78 | 2774 |
| 1733522700 | 4.88 | 0.27 | 5.86 | 4.68 | 4.96 | 4.68 | 5956 |
| 1733436300 | 4.61 | -0.28 | -5.73 | 4.93 | 4.93 | 4.58 | 2553 |
| 1733349900 | 4.89 | -0.06 | -1.21 | 4.84 | 4.91 | 4.84 | 1863 |
| 1733263500 | 4.95 | 0.08 | 1.64 | 4.94 | 5.08 | 4.67 | 10421 |
| 1733177100 | 4.87 | 0.46 | 10.43 | 4.76 | 4.99 | 4.7 | 28720 |
| 1732917900 | 4.41 | 0.4 | 9.98 | 4.0199999 | 4.59 | 4.0199999 | 13565 |
| 1732831500 | 4.01 | 0 | 0.00 | 4.03 | 4.03 | 4.01 | 1018 |
| 1732745100 | 4.01 | 0.09 | 2.30 | 3.98 | 4.08 | 3.97 | 2759 |
| 1732658700 | 3.92 | -0.14 | -3.45 | 4.03 | 4.25 | 3.92 | 6100 |
| 1732572300 | 4.0599999 | 0.36 | 9.73 | 3.84 | 4.09 | 3.72 | 8735 |
| 1732313100 | 3.7 | -0.03 | -0.80 | 3.73 | 3.73 | 3.66 | 5007 |
| 1732226700 | 3.73 | 0.03 | 0.81 | 3.7 | 3.83 | 3.7 | 2727 |
| 1732140300 | 3.7 | -0.02 | -0.54 | 3.78 | 3.89 | 3.7 | 2448 |
| 1732053900 | 3.72 | 0.12 | 3.33 | 3.62 | 3.74 | 3.61 | 2776 |
| 1731967500 | 3.6 | -0.05 | -1.37 | 3.62 | 3.65 | 3.6 | 3102 |
| 1731708300 | 3.65 | -0.11 | -2.93 | 3.76 | 3.76 | 3.64 | 1923 |
| 1731621900 | 3.76 | -0.1 | -2.59 | 3.73 | 3.83 | 3.73 | 3159 |
| 1731535500 | 3.86 | 0.16 | 4.32 | 3.85 | 3.91 | 3.68 | 9091 |
| 1731449100 | 3.7 | 0 | 0.00 | 3.65 | 3.7 | 3.55 | 2666 |
| 1731362700 | 3.7 | -0.1 | -2.63 | 3.69 | 3.71 | 3.52 | 3287 |
| 1731103500 | 3.8 | 0.04 | 1.06 | 3.81 | 3.95 | 3.8 | 3351 |
| 1731017100 | 3.76 | 0.03 | 0.80 | 3.68 | 3.79 | 3.61 | 5338 |
| 1730930700 | 3.73 | -0.36 | -8.80 | 3.71 | 3.9 | 3.56 | 14810 |
| 1730844300 | 4.09 | 0.05 | 1.24 | 3.87 | 4.09 | 3.87 | 3459 |
| 1730757900 | 4.04 | 0.04 | 1.00 | 4.15 | 4.15 | 4 | 6450 |
| 1730495100 | 4 | 0.08 | 2.04 | 3.96 | 4 | 3.96 | 503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
