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 | 0.015 | 0.333704115684 | 4.495 | 4.83 | 4.31 | 503702 | 4.50929983 | CS |
| 4 | -0.67 | -12.9343629344 | 5.18 | 5.55 | 3.9 | 807998 | 4.76677034 | CS |
| 12 | -0.19 | -4.04255319149 | 4.7 | 5.55 | 1.87 | 1697277 | 4.81536104 | CS |
| 26 | 0.66 | 17.1428571429 | 3.85 | 5.55 | 1.65 | 1024729 | 4.51578517 | CS |
| 52 | -0.16 | -3.426124197 | 4.67 | 11.56 | 1.65 | 909760 | 5.24011358 | CS |
| 156 | -265.49 | -98.3296296296 | 270 | 357.95 | 1.65 | 1113040 | 29.47707815 | CS |
| 260 | -265.49 | -98.3296296296 | 270 | 357.95 | 1.65 | 1113040 | 29.47707815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 4.3099999 | -0.23 | -5.07 | 4.47 | 4.72 | 4.3099999 | 456708 |
| 1726612500 | 4.54 | 0.1 | 2.25 | 4.54 | 4.72 | 4.49 | 365505 |
| 1726526100 | 4.44 | -0.17 | -3.69 | 4.5199999 | 4.54 | 4.3705999 | 471715 |
| 1726266900 | 4.61 | 0.03 | 0.66 | 4.64 | 4.83 | 4.5599999 | 799776 |
| 1726180500 | 4.58 | 0.11 | 2.46 | 4.45 | 4.7 | 4.35 | 440353 |
| 1726094100 | 4.47 | -0.05 | -1.11 | 4.47 | 4.525 | 4.24 | 278173 |
| 1726007700 | 4.5199999 | 0.17 | 3.91 | 4.34 | 4.54 | 4.2 | 317550 |
| 1725921300 | 4.35 | 0.36 | 9.02 | 4.0599999 | 4.36 | 4.0599999 | 596753 |
| 1725662100 | 3.99 | -0.29 | -6.78 | 4.2699999 | 4.36 | 3.9 | 866538 |
| 1725575700 | 4.28 | -0.05 | -1.15 | 4.36 | 4.468 | 4.24 | 707057 |
| 1725489300 | 4.33 | -0.07 | -1.59 | 4.35 | 4.51 | 4.2482 | 455891 |
| 1725402900 | 4.4 | -0.42 | -8.71 | 4.78 | 4.83 | 4.36 | 921270 |
| 1725057300 | 4.82 | -0.03 | -0.62 | 4.9 | 4.91 | 4.71 | 555675 |
| 1724970900 | 4.85 | 0.06 | 1.25 | 4.86 | 5.11 | 4.84 | 901123 |
| 1724884500 | 4.79 | -0.21 | -4.20 | 4.99 | 5 | 4.74 | 784004 |
| 1724798100 | 5 | -0.3 | -5.66 | 5.2 | 5.26 | 4.99 | 686880 |
| 1724711700 | 5.3 | -0.12 | -2.21 | 5.45 | 5.55 | 5.2 | 979191 |
| 1724452500 | 5.42 | 0.52 | 10.61 | 5.11 | 5.46 | 4.97 | 2196056 |
| 1724366100 | 4.9 | -0.44 | -8.24 | 5.18 | 5.368 | 4.83 | 2632578 |
| 1724279700 | 5.34 | 2.41 | 82.25 | 4.85 | 5.44 | 4.67 | 60358820 |
| 1724193300 | 2.93 | 0.13 | 4.64 | 2.75 | 2.98 | 2.75 | 481974 |
| 1724106900 | 2.8 | 0.19 | 7.28 | 2.62 | 2.81 | 2.57 | 439810 |
| 1723847700 | 2.61 | -0.14 | -4.92 | 2.73 | 2.88 | 2.58 | 546890 |
| 1723761300 | 2.745 | -0.01 | -0.36 | 2.74 | 3.0099999 | 2.67 | 564821 |
| 1723674900 | 2.755 | 0.12 | 4.36 | 2.72 | 2.95 | 2.5299999 | 628282 |
| 1723588500 | 2.64 | -0.14 | -5.04 | 2.8 | 2.8 | 2.47 | 664979 |
| 1723502100 | 2.7799999 | -0.04 | -1.42 | 2.83 | 2.88 | 2.69 | 357073 |
| 1723242900 | 2.82 | 0.11 | 4.06 | 2.7 | 2.84 | 2.56 | 329243 |
| 1723156500 | 2.71 | 0.45 | 19.91 | 2.32 | 2.73 | 2.27 | 591783 |
| 1723070100 | 2.2599999 | -0.18 | -7.19 | 2.5099999 | 2.54 | 2.24 | 312807 |
| 1722983700 | 2.435 | 0.15 | 6.33 | 2.38 | 2.45 | 2.21 | 384993 |
| 1722897300 | 2.29 | -0.38 | -14.23 | 1.97 | 2.5099999 | 1.84 | 974968 |
| 1722638100 | 2.67 | -0.17 | -5.99 | 2.8 | 2.84 | 2.59 | 497378 |
| 1722551700 | 2.84 | -0.22 | -7.19 | 3.06 | 3.13 | 2.825 | 396888 |
| 1722465300 | 3.06 | 0.3 | 10.87 | 2.84 | 3.3 | 2.8 | 1017692 |
| 1722378900 | 2.7599999 | -0.18 | -6.12 | 2.95 | 3.04 | 2.7599999 | 570910 |
| 1722292500 | 2.94 | -0.28 | -8.70 | 3.36 | 3.4 | 2.9 | 561290 |
| 1722033300 | 3.22 | 0.05 | 1.58 | 3.35 | 3.37 | 3.11 | 624560 |
| 1721946900 | 3.17 | -0.33 | -9.43 | 3.5 | 3.67 | 3.17 | 757146 |
| 1721860500 | 3.5 | -0.34 | -8.85 | 3.8 | 3.98 | 3.45 | 1397276 |
| 1721774100 | 3.84 | -0.24 | -5.88 | 4.0599999 | 4.19 | 3.72 | 571427 |
| 1721687700 | 4.08 | 0.01 | 0.25 | 4.11 | 4.16 | 3.85 | 561411 |
| 1721428500 | 4.07 | 0.35 | 9.26 | 3.75 | 4.09 | 3.6216 | 505332 |
| 1721342100 | 3.725 | -0.48 | -11.31 | 4.29 | 4.305 | 3.71 | 418431 |
| 1721255700 | 4.2 | -0.39 | -8.50 | 4.45 | 4.83 | 4.15 | 594101 |
| 1721169300 | 4.59 | 0.64 | 16.20 | 4.09 | 4.62 | 4.04 | 1243048 |
| 1721082900 | 3.95 | 0.16 | 4.22 | 3.96 | 4.14 | 3.76 | 803696 |
| 1720823700 | 3.79 | 0.19 | 5.28 | 3.6 | 3.8254 | 3.53 | 273466 |
| 1720737300 | 3.6 | 0.1 | 2.86 | 3.64 | 3.7199 | 3.4 | 349297 |
| 1720650900 | 3.5 | -0.12 | -3.31 | 3.69 | 3.77 | 3.5 | 313505 |
| 1720564500 | 3.62 | -0.24 | -6.22 | 3.88 | 3.955 | 3.5107 | 495247 |
| 1720478100 | 3.86 | -0.09 | -2.28 | 4.0599999 | 4.14 | 3.8 | 416260 |
| 1720218900 | 3.95 | -0.23 | -5.50 | 4 | 4.07 | 3.8 | 537763 |
| 1720040640 | 4.18 | -0.05 | -1.18 | 4.15 | 4.289 | 4.03 | 299134 |
| 1719959700 | 4.23 | -0.34 | -7.44 | 4.57 | 4.5991 | 4.17 | 411977 |
| 1719873300 | 4.57 | 0.34 | 8.04 | 4.36 | 4.68 | 4.25 | 973697 |
| 1719614100 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1719527700 | 4.23 | -0.45 | -9.62 | 4.7 | 4.72 | 4.2 | 1238225 |
| 1719441300 | 4.68 | 0.22 | 4.93 | 4.5 | 4.85 | 4.48 | 887128 |
| 1719354900 | 4.46 | -0.12 | -2.62 | 4.61 | 5.29 | 4.41 | 1494791 |
| 1719268500 | 4.58 | 0 | 0.00 | 4.26 | 4.99 | 4.23 | 922491 |
| 1719009300 | 4.58 | 0.37 | 8.79 | 4.15 | 4.92 | 3.86 | 1282573 |
| 1718922900 | 4.21 | 0.42 | 11.08 | 3.92 | 4.4 | 3.84 | 912532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
