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 | 0.04 | 0.947867298578 | 4.22 | 4.38 | 3.88 | 3261359 | 4.13462694 | CS |
| 4 | -0.11 | -2.5171624714 | 4.37 | 4.58 | 3.835 | 3466158 | 4.19014467 | CS |
| 12 | -0.48 | -10.1265822785 | 4.74 | 5.53 | 3.67 | 4934094 | 4.23855844 | CS |
| 26 | -0.76 | -15.1394422311 | 5.02 | 5.57 | 3.16 | 4009300 | 4.20809411 | CS |
| 52 | -1.88 | -30.6188925081 | 6.14 | 7.82 | 3.16 | 3405935 | 5.09636051 | CS |
| 156 | -3.78 | -47.0149253731 | 8.04 | 11.12 | 3.16 | 2323748 | 6.44057737 | CS |
| 260 | -7.24 | -62.9565217391 | 11.5 | 16.33 | 3.16 | 2132749 | 6.92310473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 4.2699999 | -0.05 | -1.16 | 4.29 | 4.4 | 4.19 | 2844825 |
| 1738798500 | 4.32 | 0.13 | 3.10 | 4.21 | 4.34 | 4.175 | 1964641 |
| 1738712100 | 4.19 | 0.19 | 4.75 | 4.0199999 | 4.22 | 4.01 | 1729465 |
| 1738625700 | 4 | -0.1 | -2.44 | 3.99 | 4.1 | 3.88 | 4003264 |
| 1738366500 | 4.1 | -0.13 | -3.07 | 4.23 | 4.38 | 4.065 | 5708593 |
| 1738280100 | 4.23 | 0.08 | 1.93 | 4.22 | 4.2551 | 4.09 | 2900830 |
| 1738193700 | 4.15 | -0.04 | -0.95 | 4.18 | 4.24 | 4.09 | 3111054 |
| 1738107300 | 4.19 | 0.01 | 0.24 | 4.2 | 4.285 | 4.0849 | 2253752 |
| 1738020900 | 4.18 | -0.09 | -2.11 | 4.18 | 4.35 | 4.08 | 3195194 |
| 1737761700 | 4.2699999 | 0.01 | 0.23 | 4.23 | 4.44 | 4.195 | 3541944 |
| 1737675300 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1737588900 | 4.26 | -0.11 | -2.52 | 4.39 | 4.43 | 4.25 | 1772393 |
| 1737502500 | 4.37 | 0.09 | 2.10 | 4.37 | 4.4988 | 4.2 | 2668798 |
| 1737156900 | 4.28 | -0.03 | -0.70 | 4.44 | 4.545 | 4.245 | 2502793 |
| 1737070500 | 4.3099999 | -0.09 | -2.05 | 4.4 | 4.54 | 4.3099999 | 1947421 |
| 1736984100 | 4.4 | 0.5 | 12.82 | 4.05 | 4.58 | 4.05 | 8129803 |
| 1736897700 | 3.9 | -0.09 | -2.26 | 4.04 | 4.1 | 3.835 | 2897421 |
| 1736811300 | 3.99 | -0.17 | -4.09 | 4.1 | 4.15 | 3.91 | 4870353 |
| 1736552100 | 4.16 | -0.12 | -2.80 | 4.37 | 4.37 | 4.15 | 5726959 |
| 1736379300 | 4.28 | -0.27 | -5.93 | 4.49 | 4.525 | 4.22 | 4159080 |
| 1736292900 | 4.55 | -0.11 | -2.36 | 4.69 | 4.82 | 4.51 | 5448005 |
| 1736206500 | 4.66 | 0.07 | 1.53 | 4.75 | 4.8199 | 4.532 | 5021115 |
| 1735947300 | 4.59 | 0.38 | 9.03 | 4.24 | 4.62 | 4.19 | 5443680 |
| 1735860900 | 4.21 | 0.16 | 3.95 | 4.17 | 4.29 | 4.05 | 4378903 |
| 1735688100 | 4.05 | -0.05 | -1.22 | 4.11 | 4.24 | 4.01 | 4279273 |
| 1735601700 | 4.1 | -0.24 | -5.53 | 4.29 | 4.3 | 4.09 | 3712941 |
| 1735342500 | 4.34 | -0.08 | -1.81 | 4.49 | 4.57 | 4.29 | 3452435 |
| 1735256100 | 4.42 | 0.18 | 4.25 | 4.22 | 4.45 | 4.21 | 2392194 |
| 1735077840 | 4.24 | 0.14 | 3.41 | 4.14 | 4.3298 | 4.0279999 | 1861613 |
| 1734996900 | 4.1 | 0 | 0.00 | 4.2 | 4.36 | 3.97 | 5530406 |
| 1734737700 | 4.1 | -0.04 | -0.97 | 4.0599999 | 4.3099999 | 4.05 | 4508381 |
| 1734651300 | 4.14 | 0.02 | 0.49 | 4.18 | 4.265 | 4.0425 | 3308738 |
| 1734564900 | 4.12 | -0.27 | -6.15 | 4.42 | 4.64 | 4.035 | 5589589 |
| 1734478500 | 4.39 | 0.03 | 0.69 | 4.37 | 4.4687 | 4.22 | 2321005 |
| 1734392100 | 4.36 | -0.07 | -1.58 | 4.43 | 4.43 | 4.21 | 2350448 |
| 1734132900 | 4.43 | -0.02 | -0.45 | 4.45 | 4.5599999 | 4.24 | 2652143 |
| 1734046500 | 4.45 | -0.06 | -1.33 | 4.51 | 4.75 | 4.35 | 3444567 |
| 1733960100 | 4.51 | 0.18 | 4.16 | 4.44 | 4.525 | 4.21 | 7012365 |
| 1733873700 | 4.33 | 0.12 | 2.85 | 4.21 | 4.425 | 3.98 | 5464582 |
| 1733787300 | 4.21 | -0.08 | -1.86 | 4.32 | 4.47 | 4.14 | 3576600 |
| 1733528100 | 4.29 | 0.32 | 8.06 | 4.0199999 | 4.4 | 4.01 | 8153155 |
| 1733441700 | 3.97 | 0.15 | 3.79 | 3.85 | 4.12 | 3.75 | 14492564 |
| 1733355300 | 3.825 | -0.21 | -5.09 | 3.96 | 4.0199999 | 3.67 | 36297725 |
| 1733268900 | 4.03 | -1.25 | -23.67 | 4.112 | 4.4999 | 3.99 | 31996825 |
| 1733182500 | 5.28 | 0.05 | 0.96 | 5.25 | 5.3949999 | 5.11 | 2593855 |
| 1732917840 | 5.23 | 0.2 | 3.98 | 5.12 | 5.37 | 5.0625 | 1406027 |
| 1732750500 | 5.03 | 0.03 | 0.60 | 5.05 | 5.17 | 4.89 | 1928316 |
| 1732664100 | 5 | -0.4 | -7.41 | 5.48 | 5.53 | 4.95 | 2727894 |
| 1732577700 | 5.4 | 0.42 | 8.43 | 5.1 | 5.43 | 5.05 | 4578644 |
| 1732318500 | 4.98 | 0.33 | 7.10 | 4.67 | 5.07 | 4.6301 | 2566364 |
| 1732232100 | 4.65 | 0.1 | 2.20 | 4.58 | 4.73 | 4.4 | 2169218 |
| 1732145700 | 4.55 | -0.14 | -2.99 | 4.63 | 4.63 | 4.475 | 1759465 |
| 1732059300 | 4.69 | 0.6 | 14.67 | 4.12 | 4.7 | 4.07 | 3641014 |
| 1731972900 | 4.09 | -0.37 | -8.19 | 4.4 | 4.44 | 4.01 | 2853342 |
| 1731713700 | 4.455 | -0.01 | -0.11 | 4.44 | 4.7 | 4.35 | 2792447 |
| 1731627300 | 4.46 | -0.27 | -5.71 | 4.74 | 4.84 | 4.23 | 4019214 |
| 1731540900 | 4.73 | -0.02 | -0.42 | 4.78 | 4.865 | 4.68 | 4790591 |
| 1731454500 | 4.75 | -0.33 | -6.50 | 5.0199999 | 5.095 | 4.66 | 4928453 |
| 1731368100 | 5.08 | -0.4 | -7.30 | 5.57 | 5.57 | 4.78 | 9744948 |
| 1731108900 | 5.48 | 2.05 | 59.77 | 4.64 | 5.5199999 | 4.6 | 36183504 |
| 1731022500 | 3.43 | -0.06 | -1.72 | 3.5 | 3.56 | 3.395 | 2920337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
