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 | 0.21 | 4.51612903226 | 4.65 | 5.17 | 4.23 | 55652 | 4.71891839 | CS |
| 4 | 2.7 | 125 | 2.16 | 7 | 2.088 | 2355966 | 3.36447191 | CS |
| 12 | 2.55 | 110.38961039 | 2.31 | 7 | 2.02 | 720212 | 3.35633185 | CS |
| 26 | 2.17 | 80.6691449814 | 2.69 | 7 | 2.02 | 320588 | 3.34947118 | CS |
| 52 | 2.12 | 77.3722627737 | 2.74 | 7 | 2.02 | 164309 | 3.34123358 | CS |
| 156 | 0.62 | 14.6226415094 | 4.24 | 7 | 2.02 | 59472 | 3.38455238 | CS |
| 260 | 1.32 | 37.2881355932 | 3.54 | 7 | 2.02 | 50145 | 3.48498844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.86 | 0.06 | 1.25 | 4.94 | 4.9490999 | 4.62 | 24155 |
| 1737070500 | 4.8 | -0.15 | -3.03 | 5.0199999 | 5.0199999 | 4.44 | 46277 |
| 1736984100 | 4.95 | 0.61 | 14.06 | 4.38 | 5.17 | 4.38 | 99762 |
| 1736897700 | 4.34 | -0.17 | -3.77 | 4.41 | 4.49 | 4.23 | 48864 |
| 1736811300 | 4.51 | -0.19 | -4.04 | 4.66 | 4.67 | 4.51 | 35331 |
| 1736552100 | 4.7 | -0.1 | -2.08 | 4.65 | 4.83 | 4.3099999 | 48028 |
| 1736379300 | 4.8 | -0.05 | -1.03 | 4.8282 | 4.8853 | 4.61 | 28483 |
| 1736292900 | 4.85 | 0.12 | 2.54 | 4.7 | 4.91 | 4.5537 | 39481 |
| 1736206500 | 4.73 | 0 | 0.00 | 4.9 | 4.9999 | 4.5 | 120949 |
| 1735947300 | 4.73 | 0.38 | 8.74 | 4.2699999 | 4.95 | 4.21 | 230322 |
| 1735860900 | 4.35 | 0.74 | 20.50 | 3.565 | 4.3799 | 3.55 | 350388 |
| 1735688100 | 3.61 | -0.26 | -6.72 | 3.81 | 3.94 | 3.4 | 94362 |
| 1735601700 | 3.87 | 0.03 | 0.78 | 4 | 4.07 | 3.54 | 128554 |
| 1735342500 | 3.84 | -0.02 | -0.52 | 3.42 | 3.98 | 3.4001 | 177120 |
| 1735256100 | 3.86 | 0.77 | 24.92 | 3.18 | 4.09 | 3.1 | 834102 |
| 1735077840 | 3.09 | -0.23 | -6.93 | 3.32 | 3.67 | 2.84 | 875183 |
| 1734996900 | 3.32 | 1.22 | 58.10 | 2.55 | 7 | 2.55 | 36889180 |
| 1734737700 | 2.1 | 0.01 | 0.48 | 2.16 | 2.16 | 2.088 | 5041 |
| 1734651300 | 2.09 | 0.01 | 0.48 | 2.25 | 2.2599999 | 2.08 | 8178 |
| 1734564900 | 2.08 | -0.04 | -1.89 | 2.22 | 2.25 | 2.08 | 4588 |
| 1734478500 | 2.12 | 0.06 | 2.91 | 2.1234 | 2.1292 | 2.1 | 2678 |
| 1734392100 | 2.06 | -0.08 | -3.74 | 2.07 | 2.18 | 2.05 | 8854 |
| 1734132900 | 2.14 | -0.03 | -1.38 | 2.19 | 2.19 | 2.07 | 6750 |
| 1734046500 | 2.17 | 0.06 | 2.84 | 2.12 | 2.24 | 2.07 | 9055 |
| 1733960100 | 2.11 | 0.02 | 0.96 | 2.1989 | 2.21 | 2.11 | 9977 |
| 1733873700 | 2.09 | -0.06 | -2.79 | 2.235 | 2.35 | 2.09 | 5075 |
| 1733787300 | 2.15 | 0.03 | 1.42 | 2.16 | 2.2599999 | 2.09 | 6956 |
| 1733528100 | 2.12 | 0.09 | 4.43 | 2.06 | 2.1298 | 2.05 | 17660 |
| 1733441700 | 2.0299999 | -0.02 | -0.98 | 2.0902 | 2.15 | 2.0299999 | 26388 |
| 1733355300 | 2.05 | 0.02 | 0.99 | 2.049 | 2.1059 | 2.0299999 | 5189 |
| 1733268900 | 2.0299999 | -0.12 | -5.58 | 2.15 | 2.255 | 2.02 | 44260 |
| 1733182500 | 2.15 | -0.15 | -6.52 | 2.3 | 2.4 | 2.15 | 22439 |
| 1732917840 | 2.3 | -0.03 | -1.44 | 2.32 | 2.325 | 2.3 | 1404 |
| 1732750500 | 2.3336 | -0.01 | -0.49 | 2.3 | 2.3999 | 2.3 | 13209 |
| 1732664100 | 2.3451 | 0.05 | 1.96 | 2.3 | 2.3451 | 2.3 | 1291 |
| 1732577700 | 2.3 | -0.09 | -3.85 | 2.33 | 2.3301 | 2.3 | 7210 |
| 1732318500 | 2.3921 | -0.01 | -0.33 | 2.3678 | 2.3921 | 2.35 | 9420 |
| 1732232100 | 2.4 | 0.03 | 1.07 | 2.33 | 2.4 | 2.33 | 682 |
| 1732145700 | 2.3745 | 0.03 | 1.47 | 2.3432 | 2.3745 | 2.3432 | 472 |
| 1732059300 | 2.34 | -0.04 | -1.55 | 2.33 | 2.34 | 2.33 | 520 |
| 1731972900 | 2.3769 | 0.06 | 2.45 | 2.37 | 2.3799 | 2.37 | 4010 |
| 1731713700 | 2.32 | -0.08 | -3.33 | 2.45 | 2.45 | 2.31 | 955 |
| 1731627300 | 2.4 | 0.05 | 2.13 | 2.379 | 2.4499 | 2.29 | 15014 |
| 1731540900 | 2.35 | -0.03 | -1.26 | 2.35 | 2.3504999 | 2.35 | 1195 |
| 1731454500 | 2.38 | 0 | 0.00 | 2.42 | 2.42 | 2.38 | 2809 |
| 1731368100 | 2.38 | -0.01 | -0.62 | 2.36 | 2.45 | 2.36 | 6225 |
| 1731108900 | 2.3948999 | -0.01 | -0.22 | 2.3849 | 2.3948999 | 2.37 | 1200 |
| 1731022500 | 2.4001 | 0 | 0.00 | 2.38 | 2.4788 | 2.38 | 1153 |
| 1730936100 | 2.4 | 0 | 0.00 | 2.4 | 2.41 | 2.4 | 4489 |
| 1730849700 | 2.4 | -0.06 | -2.24 | 2.45 | 2.45 | 2.4 | 716 |
| 1730763300 | 2.455 | 0.02 | 0.61 | 2.4 | 2.455 | 2.4 | 1003 |
| 1730500500 | 2.44 | -0.01 | -0.41 | 2.3882 | 2.5099999 | 2.3882 | 7507 |
| 1730414100 | 2.45 | 0.02 | 0.82 | 2.3896 | 2.5 | 2.37 | 13311 |
| 1730327700 | 2.43 | -0.02 | -0.98 | 2.445 | 2.5198999 | 2.43 | 2037 |
| 1730241300 | 2.4541 | 0.14 | 6.20 | 2.35 | 2.4541 | 2.35 | 909 |
| 1730154900 | 2.3109 | -0.06 | -2.49 | 2.3 | 2.3179 | 2.3 | 2106 |
| 1729895700 | 2.37 | -0.03 | -1.25 | 2.31 | 2.41 | 2.31 | 3551 |
| 1729809300 | 2.4 | 0.02 | 0.84 | 2.38 | 2.4 | 2.3121999 | 1851 |
| 1729722900 | 2.38 | 0.08 | 3.48 | 2.33 | 2.4086 | 2.29 | 31885 |
| 1729636500 | 2.3 | -0.13 | -5.35 | 2.41 | 2.41 | 2.3 | 9051 |
| 1729550100 | 2.43 | -0.08 | -3.19 | 2.5 | 2.55 | 2.43 | 4222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
