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 | -0.2 | -4.43458980044 | 4.51 | 4.63 | 4.21 | 20380 | 4.39380652 | CS |
| 4 | -1.06 | -19.739292365 | 5.37 | 5.42 | 4.21 | 22461 | 4.63451581 | CS |
| 12 | -1.13 | -20.7720588235 | 5.44 | 6.53 | 4.21 | 23849 | 5.537367 | CS |
| 26 | -0.3 | -6.50759219089 | 4.61 | 6.53 | 3.62 | 27459 | 5.08035189 | CS |
| 52 | 1.49 | 52.8368794326 | 2.82 | 6.53 | 2.75 | 29389 | 4.34430189 | CS |
| 156 | -3.84 | -47.1165644172 | 8.15 | 8.35 | 2.05 | 39272 | 3.72623481 | CS |
| 260 | -3.82 | -46.9864698647 | 8.13 | 15.06 | 2.05 | 58782 | 7.5769708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.3099999 | 0.03 | 0.70 | 4.21 | 4.3813 | 4.21 | 25122 |
| 1736379300 | 4.28 | -0.18 | -4.04 | 4.44 | 4.45 | 4.2107 | 13691 |
| 1736292900 | 4.46 | -0.04 | -0.89 | 4.5 | 4.6299 | 4.3337 | 21787 |
| 1736206500 | 4.5 | -0.02 | -0.44 | 4.51 | 4.63 | 4.44 | 20918 |
| 1735947300 | 4.5199999 | -0.06 | -1.31 | 4.64 | 4.73 | 4.47 | 26935 |
| 1735860900 | 4.58 | 0.09 | 2.00 | 4.46 | 4.73 | 4.2699999 | 29349 |
| 1735688100 | 4.49 | 0.04 | 0.90 | 4.42 | 4.7398999 | 4.42 | 25881 |
| 1735601700 | 4.45 | 0.01 | 0.23 | 4.39 | 4.6 | 4.22 | 10777 |
| 1735342500 | 4.44 | -0.11 | -2.42 | 4.5199999 | 4.55 | 4.3 | 17838 |
| 1735256100 | 4.55 | -0.12 | -2.57 | 4.66 | 4.7365 | 4.43 | 10185 |
| 1735077840 | 4.67 | -0.11 | -2.30 | 4.8 | 4.83 | 4.652 | 4214 |
| 1734996900 | 4.78 | -0.04 | -0.83 | 4.82 | 4.8517 | 4.66 | 9194 |
| 1734737700 | 4.82 | 0.08 | 1.69 | 4.72 | 4.9084 | 4.533 | 18548 |
| 1734651300 | 4.74 | 0.34 | 7.73 | 4.55 | 4.88 | 4.55 | 43963 |
| 1734564900 | 4.4 | -0.58 | -11.65 | 4.98 | 4.98 | 4.38 | 33188 |
| 1734478500 | 4.98 | -0.39 | -7.26 | 5.39 | 5.4178 | 4.89 | 48938 |
| 1734392100 | 5.37 | -0.03 | -0.56 | 5.37 | 5.42 | 5.22 | 21315 |
| 1734132900 | 5.4 | 0.12 | 2.27 | 5.2 | 5.42 | 5.2 | 13391 |
| 1734046500 | 5.28 | 0.02 | 0.38 | 5.22 | 5.59 | 5 | 29019 |
| 1733960100 | 5.26 | -0.35 | -6.24 | 5.5199999 | 5.6 | 5.2401 | 34161 |
| 1733873700 | 5.61 | -0.19 | -3.28 | 5.8 | 5.8 | 5.6 | 16000 |
| 1733787300 | 5.8 | -0.21 | -3.49 | 6.0199999 | 6.0199999 | 5.6 | 27726 |
| 1733528100 | 6.01 | 0.11 | 1.86 | 5.89 | 6.0199999 | 5.8 | 18201 |
| 1733441700 | 5.9 | -0.19 | -3.12 | 6.04 | 6.1499 | 5.89 | 32776 |
| 1733355300 | 6.09 | 0.17 | 2.87 | 5.96 | 6.11 | 5.92 | 19052 |
| 1733268900 | 5.92 | -0.09 | -1.50 | 6.03 | 6.03 | 5.9 | 25173 |
| 1733182500 | 6.01 | -0.12 | -1.96 | 6.19 | 6.19 | 5.88 | 47675 |
| 1732917840 | 6.13 | 0.04 | 0.66 | 6.04 | 6.22 | 6.04 | 5218 |
| 1732750500 | 6.09 | 0.03 | 0.50 | 6.03 | 6.21 | 6.03 | 8113 |
| 1732664100 | 6.0599999 | -0.19 | -3.04 | 6.22 | 6.22 | 5.95 | 28270 |
| 1732577700 | 6.25 | -0.22 | -3.33 | 6.38 | 6.48 | 6.2 | 46455 |
| 1732318500 | 6.465 | 0.14 | 2.13 | 6.25 | 6.53 | 6.14 | 20511 |
| 1732232100 | 6.33 | 0.38 | 6.39 | 5.96 | 6.43 | 5.96 | 65236 |
| 1732145700 | 5.95 | 0.02 | 0.34 | 5.94 | 5.99 | 5.91 | 12949 |
| 1732059300 | 5.93 | -0.04 | -0.67 | 5.98 | 5.98 | 5.91 | 9385 |
| 1731972900 | 5.97 | 0.01 | 0.17 | 5.99 | 6.07 | 5.92 | 12916 |
| 1731713700 | 5.96 | -0.13 | -2.13 | 5.95 | 6.08 | 5.62 | 34731 |
| 1731627300 | 6.09 | 0.1 | 1.67 | 6.01 | 6.0999 | 5.93 | 19353 |
| 1731540900 | 5.99 | -0.03 | -0.50 | 6.0199999 | 6.025 | 5.9 | 12251 |
| 1731454500 | 6.0199999 | -0.05 | -0.82 | 6.08 | 6.1 | 5.99 | 23868 |
| 1731368100 | 6.07 | -0.07 | -1.14 | 6.12 | 6.15 | 5.99 | 22857 |
| 1731108900 | 6.14 | 0.04 | 0.66 | 6.16 | 6.16 | 6.0971 | 6786 |
| 1731022500 | 6.1 | 0.12 | 2.01 | 6.0199999 | 6.19 | 6 | 16029 |
| 1730936100 | 5.98 | 0.02 | 0.34 | 6.3 | 6.3 | 5.88 | 18310 |
| 1730849700 | 5.96 | 0.49 | 8.96 | 5.42 | 6.1 | 5.42 | 27611 |
| 1730763300 | 5.47 | 0.06 | 1.11 | 5.46 | 5.585 | 5.35 | 19808 |
| 1730500500 | 5.41 | 0.08 | 1.50 | 5.38 | 5.485 | 5.335 | 6663 |
| 1730414100 | 5.33 | -0.11 | -2.02 | 5.48 | 5.48 | 5.29 | 7176 |
| 1730327700 | 5.44 | 0.18 | 3.42 | 5.2699999 | 5.475 | 5.2455 | 15648 |
| 1730241300 | 5.26 | -0.35 | -6.24 | 5.58 | 5.725 | 5.25 | 18043 |
| 1730154900 | 5.61 | -0.13 | -2.26 | 5.78 | 5.85 | 5.61 | 17030 |
| 1729895700 | 5.74 | -0.08 | -1.37 | 5.85 | 5.855 | 5.65 | 44500 |
| 1729809300 | 5.82 | -0.07 | -1.19 | 5.82 | 5.91 | 5.63 | 59963 |
| 1729722900 | 5.89 | 0.11 | 1.90 | 5.78 | 5.9024 | 5.63 | 37877 |
| 1729636500 | 5.78 | 0.11 | 1.94 | 5.71 | 5.805 | 5.44 | 37274 |
| 1729550100 | 5.67 | 0.27 | 5.00 | 5.44 | 5.725 | 5.41 | 39010 |
| 1729290900 | 5.4 | 0.09 | 1.69 | 5.3 | 5.55 | 5.25 | 38048 |
| 1729204500 | 5.3099999 | 0.02 | 0.38 | 5.33 | 5.37 | 5.285 | 5460 |
| 1729118100 | 5.29 | -0.14 | -2.58 | 5.46 | 5.46 | 5.26 | 6621 |
| 1729031700 | 5.43 | 0.01 | 0.18 | 5.5 | 5.505 | 5.42 | 53022 |
| 1728945300 | 5.42 | 0.27 | 5.24 | 5.18 | 5.455 | 5.18 | 80122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
