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 | -0.47 | -9.09090909091 | 5.17 | 5.25 | 4.56 | 317492 | 4.89754451 | CS |
| 4 | 0.3 | 6.81818181818 | 4.4 | 5.7 | 4.29 | 417656 | 5.08443395 | CS |
| 12 | 0.25 | 5.61797752809 | 4.45 | 5.7 | 4.01 | 475485 | 4.60341653 | CS |
| 26 | 0.46 | 10.8490566038 | 4.24 | 9.01 | 3.05 | 568048 | 5.13358806 | CS |
| 52 | 1.35 | 40.2985074627 | 3.35 | 9.01 | 2.83 | 363997 | 4.98902363 | CS |
| 156 | 3.52 | 298.305084746 | 1.18 | 9.01 | 0.1303 | 804446 | 1.47523468 | CS |
| 260 | 2.18 | 86.5079365079 | 2.52 | 9.01 | 0.1303 | 1209072 | 1.94892925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 4.7 | -0.11 | -2.29 | 4.7 | 4.7699999 | 4.63 | 330259 |
| 1722551700 | 4.8099999 | -0.09 | -1.84 | 4.94 | 4.94 | 4.73 | 284559 |
| 1722465300 | 4.9 | 0.18 | 3.81 | 4.7 | 5 | 4.5599999 | 355560 |
| 1722378900 | 4.72 | -0.26 | -5.22 | 4.98 | 5.005 | 4.71 | 319242 |
| 1722292500 | 4.98 | -0.12 | -2.35 | 5.08 | 5.2101 | 4.98 | 387036 |
| 1722033300 | 5.1 | 0.07 | 1.39 | 5.17 | 5.25 | 5.03 | 241065 |
| 1721946900 | 5.03 | -0.02 | -0.40 | 5.05 | 5.26 | 4.99 | 402094 |
| 1721860500 | 5.05 | -0.08 | -1.56 | 5.09 | 5.17 | 4.97 | 157432 |
| 1721774100 | 5.13 | 0.13 | 2.60 | 4.96 | 5.15 | 4.91 | 263895 |
| 1721687700 | 5 | -0.11 | -2.15 | 5.11 | 5.33 | 4.97 | 170107 |
| 1721428500 | 5.11 | 0.07 | 1.39 | 5.0599999 | 5.26 | 5.03 | 249135 |
| 1721342100 | 5.04 | -0.38 | -7.01 | 5.41 | 5.54 | 4.8099999 | 1096185 |
| 1721255700 | 5.42 | 0.08 | 1.50 | 5.28 | 5.5199999 | 5.17 | 543854 |
| 1721169300 | 5.34 | -0.05 | -0.93 | 5.47 | 5.5599999 | 5.28 | 494971 |
| 1721082900 | 5.39 | -0.12 | -2.18 | 5.65 | 5.7 | 5.3 | 475248 |
| 1720823700 | 5.51 | 0.32 | 6.17 | 5.2 | 5.6 | 5.2 | 631060 |
| 1720737300 | 5.19 | 0.2 | 4.01 | 5.13 | 5.305 | 5.0599999 | 515546 |
| 1720650900 | 4.99 | -0.01 | -0.20 | 5.01 | 5.18 | 4.9 | 310319 |
| 1720564500 | 5 | 0.2 | 4.17 | 4.79 | 5.1942 | 4.79 | 639582 |
| 1720478100 | 4.8 | 0.26 | 5.73 | 4.54 | 4.88 | 4.5387 | 458280 |
| 1720218900 | 4.54 | 0.19 | 4.37 | 4.4 | 4.55 | 4.29 | 357942 |
| 1720040640 | 4.35 | 0.23 | 5.58 | 4.25 | 4.39 | 4.16 | 199723 |
| 1719959700 | 4.12 | -0.08 | -1.90 | 4.15 | 4.22 | 4.11 | 160043 |
| 1719873300 | 4.2 | 0.01 | 0.24 | 4.22 | 4.325 | 4.18 | 120036 |
| 1719614100 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1719527700 | 4.19 | 0.1 | 2.44 | 4.0599999 | 4.255 | 4.04 | 177635 |
| 1719441300 | 4.09 | -0.13 | -3.08 | 4.2 | 4.2 | 4.0599999 | 221280 |
| 1719354900 | 4.22 | -0.13 | -2.99 | 4.3 | 4.3103999 | 4.1 | 382695 |
| 1719268500 | 4.35 | -0.23 | -5.02 | 4.59 | 4.63 | 4.3 | 270954 |
| 1719009300 | 4.58 | 0.06 | 1.33 | 4.51 | 4.63 | 4.46 | 1647060 |
| 1718922900 | 4.5199999 | -0.02 | -0.44 | 4.5599999 | 4.71 | 4.49 | 213565 |
| 1718750100 | 4.54 | 0.03 | 0.67 | 4.49 | 4.65 | 4.43 | 799359 |
| 1718663700 | 4.51 | -0.06 | -1.31 | 4.55 | 4.7 | 4.43 | 324532 |
| 1718404500 | 4.57 | -0.02 | -0.44 | 4.64 | 4.65 | 4.51 | 232258 |
| 1718318100 | 4.59 | 0.09 | 2.00 | 4.5 | 4.82 | 4.45 | 557968 |
| 1718231700 | 4.5 | 0.05 | 1.12 | 4.51 | 4.75 | 4.36 | 423044 |
| 1718145300 | 4.45 | -0.01 | -0.22 | 4.45 | 4.66 | 4.4 | 584275 |
| 1718058900 | 4.46 | 0.19 | 4.45 | 4.26 | 4.55 | 4.234 | 464479 |
| 1717799700 | 4.2699999 | -0.01 | -0.23 | 4.23 | 4.35 | 4.23 | 240352 |
| 1717713300 | 4.28 | -0.24 | -5.31 | 4.5199999 | 4.5599999 | 4.2481 | 369321 |
| 1717626900 | 4.5199999 | 0.19 | 4.39 | 4.33 | 4.63 | 4.3 | 497871 |
| 1717540500 | 4.33 | -0.19 | -4.20 | 4.44 | 4.53 | 4.28 | 405560 |
| 1717454100 | 4.5199999 | 0.14 | 3.20 | 4.43 | 4.7 | 4.38 | 782148 |
| 1717194900 | 4.38 | 0.17 | 4.04 | 4.22 | 4.465 | 4.22 | 443061 |
| 1717108500 | 4.21 | 0.15 | 3.69 | 4.28 | 4.43 | 4.11 | 824115 |
| 1717022100 | 4.0599999 | -0.04 | -0.98 | 4.05 | 4.1901 | 4.01 | 379743 |
| 1716935700 | 4.1 | 0.04 | 0.99 | 4.13 | 4.21 | 4.0199999 | 375220 |
| 1716590100 | 4.0599999 | -0.11 | -2.64 | 4.17 | 4.32 | 4.03 | 540432 |
| 1716503700 | 4.17 | -0.12 | -2.80 | 4.3099999 | 4.3099999 | 4.1 | 515392 |
| 1716417300 | 4.29 | -0.02 | -0.46 | 4.35 | 4.39 | 4.22 | 343868 |
| 1716330900 | 4.3099999 | -0.14 | -3.15 | 4.51 | 4.6 | 4.3 | 602858 |
| 1716244500 | 4.45 | 0.05 | 1.14 | 4.67 | 4.67 | 4.3431 | 473954 |
| 1715985300 | 4.4 | -0.2 | -4.35 | 4.53 | 4.62 | 4.4 | 522862 |
| 1715898900 | 4.6 | -0.11 | -2.34 | 4.83 | 4.83 | 4.53 | 501072 |
| 1715812500 | 4.71 | 0.51 | 12.14 | 4.24 | 4.94 | 4.24 | 1101517 |
| 1715726100 | 4.2 | -0.1 | -2.33 | 4.37 | 4.5599999 | 4.09 | 954820 |
| 1715639700 | 4.3 | 0.1 | 2.38 | 4.24 | 4.43 | 4.18 | 534230 |
| 1715380500 | 4.2 | -0.25 | -5.62 | 4.45 | 4.5 | 4.09 | 1086761 |
| 1715294100 | 4.45 | 0.05 | 1.14 | 4.47 | 4.7 | 4.33 | 526084 |
| 1715207700 | 4.4 | -0.16 | -3.51 | 4.6 | 4.63 | 4.325 | 455891 |
| 1715121300 | 4.5599999 | -0.22 | -4.60 | 4.8099999 | 5.065 | 4.54 | 876046 |
| 1715034900 | 4.78 | 0.18 | 3.91 | 4.75 | 4.96 | 4.4301 | 2437810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
