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 | 0.09 | 1.93965517241 | 4.64 | 5.195 | 4.63 | 1512360 | 4.91981977 | CS |
| 4 | -0.08 | -1.6632016632 | 4.81 | 5.195 | 4.27 | 1543749 | 4.72798828 | CS |
| 12 | -3.29 | -41.0224438903 | 8.02 | 8.52 | 4.27 | 1932967 | 5.94574564 | CS |
| 26 | -0.75 | -13.6861313869 | 5.48 | 8.52 | 4.27 | 1661113 | 6.4349204 | CS |
| 52 | -0.85 | -15.2329749104 | 5.58 | 8.52 | 4.01 | 1395036 | 5.7960298 | CS |
| 156 | 2.28 | 93.0612244898 | 2.45 | 8.9477 | 2.08 | 1110494 | 5.91302282 | CS |
| 260 | -1.53 | -24.4408945687 | 6.26 | 8.9477 | 1.115 | 934018 | 5.31603651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 4.72 | -0.18 | -3.67 | 4.92 | 4.98 | 4.71 | 5911229 |
| 1726785300 | 4.9 | 0.07 | 1.45 | 4.89 | 4.985 | 4.8099999 | 1380636 |
| 1726698900 | 4.83 | -0.13 | -2.62 | 4.96 | 5.005 | 4.7699999 | 1343881 |
| 1726612500 | 4.96 | -0.07 | -1.39 | 5.08 | 5.195 | 4.95 | 1623008 |
| 1726526100 | 5.03 | 0.15 | 3.07 | 4.9 | 5.07 | 4.845 | 1386021 |
| 1726266900 | 4.88 | 0.29 | 6.32 | 4.64 | 4.96 | 4.63 | 1669363 |
| 1726180500 | 4.59 | -0.01 | -0.22 | 4.682 | 4.8 | 4.58 | 897343 |
| 1726094100 | 4.6 | 0.13 | 2.91 | 4.44 | 4.62 | 4.44 | 1707299 |
| 1726007700 | 4.47 | -0.27 | -5.70 | 4.64 | 4.73 | 4.2699999 | 2320547 |
| 1725921300 | 4.74 | 0.05 | 1.07 | 4.7 | 4.945 | 4.679 | 2066268 |
| 1725662100 | 4.69 | -0.09 | -1.88 | 4.74 | 4.87 | 4.655 | 1310921 |
| 1725575700 | 4.78 | 0.41 | 9.38 | 4.41 | 4.835 | 4.36 | 2256311 |
| 1725489300 | 4.37 | -0.05 | -1.13 | 4.42 | 4.535 | 4.3 | 974246 |
| 1725402900 | 4.42 | -0.24 | -5.15 | 4.64 | 4.64 | 4.2699999 | 1778763 |
| 1725057300 | 4.66 | 0.04 | 0.87 | 4.62 | 4.745 | 4.565 | 2054817 |
| 1724970900 | 4.62 | 0.01 | 0.22 | 4.61 | 4.7282 | 4.5199999 | 1106675 |
| 1724884500 | 4.61 | -0.2 | -4.16 | 4.76 | 4.765 | 4.51 | 1353546 |
| 1724798100 | 4.8099999 | -0.2 | -3.99 | 5.01 | 5.03 | 4.8 | 953150 |
| 1724711700 | 5.01 | 0.11 | 2.24 | 4.99 | 5.075 | 4.86 | 1543692 |
| 1724452500 | 4.9 | 0.15 | 3.16 | 4.8099999 | 4.91 | 4.765 | 1309050 |
| 1724366100 | 4.75 | -0.21 | -4.23 | 4.95 | 5.08 | 4.73 | 1621264 |
| 1724279700 | 4.96 | 0.26 | 5.53 | 4.65 | 4.995 | 4.65 | 1985455 |
| 1724193300 | 4.7 | -0.01 | -0.21 | 4.73 | 4.825 | 4.635 | 1232674 |
| 1724106900 | 4.71 | 0.01 | 0.21 | 4.7 | 4.865 | 4.65 | 3052530 |
| 1723847700 | 4.7 | -0.13 | -2.69 | 4.66 | 4.765 | 4.5199999 | 2404319 |
| 1723761300 | 4.83 | -0.01 | -0.21 | 4.8 | 4.87 | 4.37 | 2761496 |
| 1723674900 | 4.84 | -0.21 | -4.16 | 5.1 | 5.14 | 4.755 | 3226234 |
| 1723588500 | 5.05 | 0.18 | 3.70 | 4.9125 | 5.245 | 4.8366 | 2631742 |
| 1723502100 | 4.87 | -0.1 | -2.01 | 5.0199999 | 5.17 | 4.78 | 2441177 |
| 1723242900 | 4.97 | -0.24 | -4.61 | 5.29 | 5.39 | 4.78 | 4013213 |
| 1723156500 | 5.21 | -0.08 | -1.51 | 5.26 | 5.29 | 4.915 | 5847326 |
| 1723070100 | 5.29 | -1.1 | -17.21 | 5.9999 | 6.05 | 5.26 | 7485859 |
| 1722983700 | 6.39 | -1.39 | -17.87 | 7.99 | 8.0399999 | 6.25 | 7705800 |
| 1722897300 | 7.78 | -0.52 | -6.27 | 7.72 | 8.01 | 7.57 | 1532199 |
| 1722638100 | 8.3 | -0.02 | -0.24 | 8.11 | 8.379 | 7.99 | 2386175 |
| 1722551700 | 8.32 | 0.21 | 2.59 | 8.18 | 8.38 | 8.125 | 2170018 |
| 1722465300 | 8.11 | 0.1 | 1.25 | 8.1199999 | 8.3 | 8.01 | 1980969 |
| 1722378900 | 8.01 | 0.27 | 3.49 | 7.75 | 8.115 | 7.75 | 1543878 |
| 1722292500 | 7.74 | -0.03 | -0.39 | 8 | 8 | 7.6003 | 969532 |
| 1722033300 | 7.77 | 0 | 0.00 | 7.81 | 7.92 | 7.63 | 1079444 |
| 1721946900 | 7.77 | -0.35 | -4.31 | 8.07 | 8.255 | 7.77 | 1334170 |
| 1721860500 | 8.1199999 | -0.02 | -0.25 | 8.15 | 8.52 | 8.11 | 2886800 |
| 1721774100 | 8.14 | 0.08 | 0.99 | 8.0399999 | 8.18 | 7.95 | 810629 |
| 1721687700 | 8.06 | 0.28 | 3.60 | 7.79 | 8.265 | 7.79 | 1755840 |
| 1721428500 | 7.78 | 0.12 | 1.57 | 7.7 | 7.91 | 7.605 | 828318 |
| 1721342100 | 7.66 | -0.14 | -1.79 | 7.84 | 7.86 | 7.61 | 835423 |
| 1721255700 | 7.8 | -0.34 | -4.18 | 8.15 | 8.2 | 7.735 | 1083538 |
| 1721169300 | 8.14 | 0.03 | 0.37 | 8.22 | 8.25 | 8.03 | 1136895 |
| 1721082900 | 8.11 | 0.1 | 1.25 | 8.1 | 8.26 | 7.985 | 1660561 |
| 1720823700 | 8.01 | 0.18 | 2.30 | 7.93 | 8.05 | 7.83 | 1139402 |
| 1720737300 | 7.83 | 0.34 | 4.54 | 7.55 | 7.9 | 7.54 | 1060613 |
| 1720650900 | 7.49 | -0.25 | -3.23 | 7.75 | 7.83 | 7.47 | 1412782 |
| 1720564500 | 7.74 | -0.08 | -1.02 | 7.83 | 7.95 | 7.73 | 937797 |
| 1720478100 | 7.82 | -0.02 | -0.26 | 7.85 | 7.9 | 7.75 | 724316 |
| 1720218900 | 7.84 | -0.15 | -1.88 | 8.01 | 8.06 | 7.715 | 909431 |
| 1720040640 | 7.99 | -0.02 | -0.25 | 8.01 | 8.155 | 7.95 | 569344 |
| 1719959700 | 8.01 | 0.23 | 2.96 | 7.78 | 8.025 | 7.7 | 1277557 |
| 1719873300 | 7.78 | -0.16 | -2.02 | 8.02 | 8.05 | 7.755 | 1570103 |
| 1719614100 | 7.94 | -0.07 | -0.87 | 8.1 | 8.14 | 7.77 | 7031216 |
| 1719527700 | 8.01 | -0.01 | -0.12 | 8.02 | 8.08 | 7.935 | 1395036 |
| 1719441300 | 8.02 | 0.01 | 0.12 | 8.06 | 8.13 | 7.9 | 1673539 |
| 1719354900 | 8.01 | 0 | 0.00 | 8 | 8.06 | 7.92 | 1406437 |
| 1719268500 | 8.01 | 0.15 | 1.91 | 7.9 | 8.06 | 7.88 | 1538638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
