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 | 0.58 | 15.5913978495 | 3.72 | 4.59 | 3.545 | 3440412 | 4.0765987 | CS |
| 4 | -0.15 | -3.37078651685 | 4.45 | 4.77 | 3.545 | 1312262 | 4.07119275 | CS |
| 12 | 0.05 | 1.17647058824 | 4.25 | 5.32 | 3.02 | 945303 | 4.2709328 | CS |
| 26 | 2.73 | 173.885350318 | 1.57 | 5.32 | 1.54 | 718172 | 3.80393877 | CS |
| 52 | 2.38 | 123.958333333 | 1.92 | 5.32 | 1.28 | 410067 | 3.52284102 | CS |
| 156 | -4.55 | -51.4124293785 | 8.85 | 8.95 | 1 | 211171 | 3.07290517 | CS |
| 260 | -4.71 | -52.2752497225 | 9.01 | 11.11 | 1 | 207833 | 3.08869838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 4.3 | -0.1 | -2.27 | 4.35 | 4.59 | 4.28 | 824043 |
| 1719873300 | 4.4 | 0.34 | 8.37 | 4.04 | 4.4 | 3.97 | 1069907 |
| 1719614100 | 4.0599999 | 0.15 | 3.84 | 3.92 | 4.18 | 3.76 | 13719743 |
| 1719527700 | 3.91 | 0.05 | 1.30 | 3.8 | 4.1596 | 3.75 | 833328 |
| 1719441300 | 3.86 | 0.13 | 3.49 | 3.72 | 3.88 | 3.545 | 755038 |
| 1719354900 | 3.73 | -0.08 | -2.10 | 3.82 | 3.89 | 3.69 | 947842 |
| 1719268500 | 3.81 | -0.01 | -0.26 | 3.82 | 3.97 | 3.73 | 567926 |
| 1719009300 | 3.82 | 0.09 | 2.41 | 3.79 | 3.845 | 3.71 | 407011 |
| 1718922900 | 3.73 | -0.12 | -3.12 | 3.85 | 3.96 | 3.68 | 585428 |
| 1718750100 | 3.85 | -0.14 | -3.51 | 3.97 | 4.0199999 | 3.695 | 825010 |
| 1718663700 | 3.99 | -0.06 | -1.48 | 4.03 | 4.1499 | 3.94 | 668910 |
| 1718404500 | 4.05 | -0.15 | -3.57 | 4.17 | 4.3 | 4.035 | 481084 |
| 1718318100 | 4.2 | -0.11 | -2.55 | 4.2699999 | 4.42 | 4.165 | 459084 |
| 1718231700 | 4.3099999 | 0.02 | 0.47 | 4.3099999 | 4.445 | 4.29 | 654474 |
| 1718145300 | 4.29 | -0.02 | -0.46 | 4.28 | 4.325 | 4.0599999 | 569381 |
| 1718058900 | 4.3099999 | -0.15 | -3.36 | 4.45 | 4.48 | 4.28 | 523446 |
| 1717799700 | 4.46 | -0.08 | -1.76 | 4.45 | 4.6299 | 4.41 | 264847 |
| 1717713300 | 4.54 | 0.01 | 0.22 | 4.61 | 4.7699999 | 4.53 | 347782 |
| 1717626900 | 4.53 | 0.23 | 5.35 | 4.45 | 4.5599999 | 4.335 | 428687 |
| 1717540500 | 4.3 | -0.25 | -5.49 | 4.5 | 4.51 | 4.22 | 760678 |
| 1717454100 | 4.55 | -0.25 | -5.21 | 4.8 | 4.88 | 4.47 | 685028 |
| 1717194900 | 4.8 | -0.01 | -0.21 | 4.84 | 4.87 | 4.69 | 595608 |
| 1717108500 | 4.8099999 | 0.14 | 3.00 | 4.65 | 4.86 | 4.65 | 617149 |
| 1717022100 | 4.67 | -0.08 | -1.68 | 4.75 | 4.84 | 4.555 | 555541 |
| 1716935700 | 4.75 | -0.11 | -2.26 | 4.85 | 4.99 | 4.7 | 974832 |
| 1716590100 | 4.86 | 0.12 | 2.53 | 4.7699999 | 4.96 | 4.71 | 535706 |
| 1716503700 | 4.74 | -0.05 | -1.04 | 4.85 | 4.9 | 4.7 | 476813 |
| 1716417300 | 4.79 | 0 | 0.00 | 4.8 | 4.93 | 4.7 | 482846 |
| 1716330900 | 4.79 | -0.26 | -5.15 | 5 | 5.0274 | 4.6615 | 666382 |
| 1716244500 | 5.05 | 0.05 | 1.00 | 5 | 5.07 | 4.96 | 565726 |
| 1715985300 | 5 | 0.03 | 0.60 | 4.94 | 5.08 | 4.88 | 539760 |
| 1715898900 | 4.97 | -0.03 | -0.60 | 5 | 5.2 | 4.95 | 1040936 |
| 1715812500 | 5 | 0.2 | 4.17 | 5.01 | 5.01 | 4.76 | 1002073 |
| 1715726100 | 4.8 | -0.01 | -0.21 | 4.8 | 4.87 | 4.73 | 407520 |
| 1715639700 | 4.8099999 | 0.05 | 1.05 | 4.8 | 4.9 | 4.71 | 513062 |
| 1715380500 | 4.76 | -0.14 | -2.86 | 4.8 | 4.95 | 4.66 | 630474 |
| 1715294100 | 4.9 | -0.08 | -1.61 | 5.0199999 | 5.15 | 4.83 | 897865 |
| 1715207700 | 4.98 | -0.13 | -2.54 | 4.76 | 5.32 | 4.76 | 1397951 |
| 1715121300 | 5.11 | 0.93 | 22.25 | 4.5 | 5.32 | 4.44 | 4036832 |
| 1715034900 | 4.18 | 0.11 | 2.70 | 4.07 | 4.26 | 4.0199999 | 835252 |
| 1714775700 | 4.07 | 0.01 | 0.25 | 4.16 | 4.2152 | 3.94 | 639266 |
| 1714689300 | 4.0599999 | 0.07 | 1.75 | 4.0599999 | 4.13 | 3.96 | 705945 |
| 1714602900 | 3.99 | 0.13 | 3.37 | 3.84 | 4.09 | 3.77 | 578358 |
| 1714516500 | 3.86 | 0.15 | 4.04 | 3.67 | 3.95 | 3.6601 | 452182 |
| 1714430100 | 3.71 | -0.12 | -3.13 | 3.71 | 3.89 | 3.67 | 358480 |
| 1714170900 | 3.83 | 0.13 | 3.51 | 3.72 | 3.94 | 3.68 | 422155 |
| 1714084500 | 3.7 | -0.14 | -3.65 | 3.74 | 3.82 | 3.65 | 451877 |
| 1713998100 | 3.84 | 0.11 | 2.95 | 3.73 | 3.89 | 3.71 | 604389 |
| 1713911700 | 3.73 | 0.25 | 7.18 | 3.47 | 3.915 | 3.46 | 696799 |
| 1713825300 | 3.48 | 0.08 | 2.35 | 3.35 | 3.6265 | 3.35 | 437034 |
| 1713566100 | 3.4 | 0.06 | 1.80 | 3.34 | 3.64 | 3.25 | 619403 |
| 1713479700 | 3.34 | -0.02 | -0.60 | 3.35 | 3.405 | 3.02 | 1181279 |
| 1713393300 | 3.36 | -0.35 | -9.43 | 3.67 | 3.72 | 3.2799999 | 882588 |
| 1713306900 | 3.71 | -0.02 | -0.54 | 3.695 | 3.95 | 3.6 | 629318 |
| 1713220500 | 3.73 | -0.43 | -10.34 | 4.15 | 4.15 | 3.69 | 909493 |
| 1712961300 | 4.16 | -0.15 | -3.48 | 4.25 | 4.41 | 4.14 | 774863 |
| 1712874900 | 4.3099999 | 0.12 | 2.86 | 4.39 | 4.39 | 4.04 | 584253 |
| 1712788500 | 4.19 | -0.16 | -3.68 | 4.25 | 4.49 | 4.0199999 | 748869 |
| 1712702100 | 4.35 | 0.11 | 2.59 | 4.24 | 4.58 | 4.09 | 1170486 |
| 1712615700 | 4.24 | 0.15 | 3.67 | 4.17 | 4.2699999 | 3.73 | 1260490 |
| 1712356500 | 4.09 | 0.31 | 8.20 | 3.72 | 4.29 | 3.69 | 1976940 |
| 1712270100 | 3.78 | 0.4 | 11.83 | 3.38 | 3.988 | 3.27 | 2391865 |
| 1712183700 | 3.38 | 0.29 | 9.39 | 3.08 | 3.4 | 3.08 | 586682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
