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 | -0.27 | -6.02678571429 | 4.48 | 4.48 | 4.12 | 5311591 | 4.25190198 | CS |
| 4 | -0.62 | -12.8364389234 | 4.83 | 4.88 | 4.12 | 3635216 | 4.44815302 | CS |
| 12 | -1.09 | -20.5660377358 | 5.3 | 5.405 | 4.12 | 3410676 | 4.67080276 | CS |
| 26 | -1.37 | -24.5519713262 | 5.58 | 5.65 | 4.12 | 3010000 | 4.93631727 | CS |
| 52 | -1.91 | -31.2091503268 | 6.12 | 6.26 | 4.12 | 2469539 | 5.19953772 | CS |
| 156 | -4.19 | -49.880952381 | 8.4 | 8.9496 | 4.12 | 1867680 | 6.2276248 | CS |
| 260 | -2.44 | -36.6917293233 | 6.65 | 9.29 | 3.675 | 2045559 | 6.3059453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.19 | -0.05 | -1.06 | 4.2 | 4.2624 | 4.12 | 11564917 |
| 1734651300 | 4.235 | -0.03 | -0.59 | 4.26 | 4.38 | 4.23 | 5226378 |
| 1734564900 | 4.26 | -0.11 | -2.52 | 4.37 | 4.39 | 4.25 | 3508932 |
| 1734478500 | 4.37 | -0.01 | -0.23 | 4.37 | 4.38 | 4.3 | 2579076 |
| 1734392100 | 4.38 | -0.12 | -2.67 | 4.48 | 4.48 | 4.36 | 3678653 |
| 1734132900 | 4.5 | 0.02 | 0.45 | 4.47 | 4.5 | 4.4 | 2780274 |
| 1734046500 | 4.48 | 0.04 | 0.90 | 4.42 | 4.495 | 4.42 | 2520972 |
| 1733960100 | 4.44 | 0.03 | 0.68 | 4.42 | 4.45 | 4.4 | 2570015 |
| 1733873700 | 4.41 | -0.03 | -0.68 | 4.4 | 4.43 | 4.34 | 3112884 |
| 1733787300 | 4.44 | -0.09 | -1.99 | 4.51 | 4.57 | 4.4 | 4538278 |
| 1733528100 | 4.53 | 0.01 | 0.22 | 4.49 | 4.54 | 4.47 | 2629130 |
| 1733441700 | 4.5199999 | -0.06 | -1.31 | 4.54 | 4.57 | 4.43 | 3896076 |
| 1733355300 | 4.58 | 0.03 | 0.66 | 4.57 | 4.59 | 4.51 | 2272762 |
| 1733268900 | 4.55 | -0.03 | -0.66 | 4.59 | 4.59 | 4.51 | 2964481 |
| 1733182500 | 4.58 | -0.2 | -4.18 | 4.75 | 4.78 | 4.53 | 4496153 |
| 1732917840 | 4.78 | 0.03 | 0.63 | 4.75 | 4.82 | 4.7428 | 1634615 |
| 1732750500 | 4.75 | 0.01 | 0.21 | 4.74 | 4.8 | 4.7 | 3005838 |
| 1732664100 | 4.74 | -0.07 | -1.46 | 4.7699999 | 4.7699999 | 4.7 | 2549370 |
| 1732577700 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.88 | 4.76 | 3540307 |
| 1732318500 | 4.83 | 0.18 | 3.87 | 4.63 | 4.84 | 4.63 | 4677785 |
| 1732232100 | 4.65 | 0.06 | 1.31 | 4.63 | 4.66 | 4.58 | 4101705 |
| 1732145700 | 4.59 | -0.05 | -1.08 | 4.62 | 4.68 | 4.55 | 3733988 |
| 1732059300 | 4.64 | 0.13 | 2.88 | 4.5199999 | 4.67 | 4.5 | 5010685 |
| 1731972900 | 4.51 | 0.09 | 2.04 | 4.4 | 4.5199999 | 4.4 | 4843638 |
| 1731713700 | 4.42 | 0.04 | 0.91 | 4.39 | 4.44 | 4.38 | 3303346 |
| 1731627300 | 4.38 | 0.1 | 2.34 | 4.3 | 4.39 | 4.28 | 4464209 |
| 1731540900 | 4.28 | 0.01 | 0.23 | 4.28 | 4.4 | 4.2699999 | 4596240 |
| 1731454500 | 4.2699999 | -0.11 | -2.51 | 4.36 | 4.4 | 4.25 | 5820742 |
| 1731368100 | 4.38 | -0.09 | -2.01 | 4.44 | 4.454 | 4.15 | 13855509 |
| 1731108900 | 4.47 | -0.76 | -14.53 | 4.85 | 4.86 | 4.39 | 22324405 |
| 1731022500 | 5.23 | 0.04 | 0.77 | 5.2 | 5.28 | 5.18 | 1840823 |
| 1730936100 | 5.19 | 0.06 | 1.17 | 5.2 | 5.2 | 5.125 | 1989085 |
| 1730849700 | 5.13 | 0.05 | 0.98 | 5.09 | 5.13 | 5.07 | 1326535 |
| 1730763300 | 5.08 | -0.05 | -0.97 | 5.13 | 5.13 | 5.0599999 | 2224449 |
| 1730500500 | 5.13 | -0.06 | -1.16 | 5.19 | 5.22 | 5.11 | 2029821 |
| 1730414100 | 5.19 | 0.03 | 0.58 | 5.19 | 5.21 | 5.16 | 1402087 |
| 1730327700 | 5.16 | -0.06 | -1.15 | 5.23 | 5.24 | 5.15 | 2071483 |
| 1730241300 | 5.22 | -0.11 | -2.06 | 5.25 | 5.265 | 5.21 | 1556622 |
| 1730154900 | 5.33 | 0.02 | 0.38 | 5.34 | 5.34 | 5.2699999 | 1910051 |
| 1729895700 | 5.3099999 | -0.03 | -0.56 | 5.36 | 5.405 | 5.3 | 3035159 |
| 1729809300 | 5.34 | 0.04 | 0.75 | 5.29 | 5.35 | 5.28 | 2179550 |
| 1729722900 | 5.3 | -0.03 | -0.56 | 5.33 | 5.34 | 5.25 | 1684290 |
| 1729636500 | 5.33 | 0 | 0.00 | 5.34 | 5.38 | 5.29 | 2128156 |
| 1729550100 | 5.33 | 0.03 | 0.57 | 5.3 | 5.34 | 5.28 | 1379316 |
| 1729290900 | 5.3 | 0.03 | 0.57 | 5.2779999 | 5.32 | 5.26 | 1548712 |
| 1729204500 | 5.2699999 | -0.01 | -0.19 | 5.2699999 | 5.29 | 5.24 | 1196563 |
| 1729118100 | 5.28 | 0.1 | 1.93 | 5.2 | 5.29 | 5.2 | 1571441 |
| 1729031700 | 5.18 | 0.07 | 1.37 | 5.12 | 5.2 | 5.115 | 1562934 |
| 1728945300 | 5.11 | 0.03 | 0.59 | 5.08 | 5.13 | 5.04 | 1788047 |
| 1728686100 | 5.08 | -0.07 | -1.36 | 5.14 | 5.16 | 5.055 | 2163505 |
| 1728599700 | 5.15 | 0.04 | 0.78 | 5.13 | 5.19 | 5.1 | 2242794 |
| 1728513300 | 5.11 | -0.01 | -0.20 | 5.12 | 5.1449999 | 5.09 | 1714339 |
| 1728426900 | 5.12 | -0.08 | -1.54 | 5.2 | 5.225 | 5.1 | 2468568 |
| 1728340500 | 5.2 | -0.05 | -0.95 | 5.25 | 5.28 | 5.17 | 1759010 |
| 1728081300 | 5.25 | -0.03 | -0.57 | 5.28 | 5.32 | 5.24 | 2098810 |
| 1727994900 | 5.28 | 0.01 | 0.19 | 5.25 | 5.28 | 5.1801 | 1687638 |
| 1727908500 | 5.2699999 | -0.07 | -1.31 | 5.35 | 5.36 | 5.22 | 2233870 |
| 1727822100 | 5.34 | -0.01 | -0.19 | 5.34 | 5.3586 | 5.29 | 1458462 |
| 1727735700 | 5.35 | 0.04 | 0.75 | 5.3 | 5.36 | 5.28 | 1909273 |
| 1727476500 | 5.3099999 | 0.03 | 0.57 | 5.26 | 5.33 | 5.26 | 1371310 |
| 1727390100 | 5.28 | -0.05 | -0.94 | 5.33 | 5.375 | 5.25 | 2284949 |
| 1727303700 | 5.33 | -0.14 | -2.56 | 5.49 | 5.49 | 5.32 | 2949473 |
| 1727217300 | 5.47 | 0.03 | 0.55 | 5.47 | 5.5199999 | 5.45 | 2393305 |
| 1727130900 | 5.44 | -0.05 | -0.91 | 5.51 | 5.525 | 5.43 | 2088290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
