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 | -0.31185031185 | 4.81 | 4.81 | 4.76 | 325131 | 4.78871084 | CS |
| 4 | -0.015 | -0.31185031185 | 4.81 | 4.83 | 4.76 | 234477 | 4.8081285 | CS |
| 12 | -0.035 | -0.724637681159 | 4.83 | 4.85 | 4.76 | 313403 | 4.81892303 | CS |
| 26 | 1.325 | 38.1844380403 | 3.47 | 4.85 | 3.29 | 522689 | 4.71555736 | CS |
| 52 | 1.795 | 59.8333333333 | 3 | 4.85 | 2.652 | 412839 | 4.29878141 | CS |
| 156 | -8.265 | -63.2848392037 | 13.06 | 14.63 | 2.09 | 341488 | 5.61490318 | CS |
| 260 | -5.555 | -53.6714975845 | 10.35 | 14.95 | 2.09 | 380079 | 6.9644796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 4.795 | 0 | 0.00 | 4.8 | 4.8099999 | 4.79 | 281063 |
| 1718922900 | 4.795 | -0.01 | -0.10 | 4.8 | 4.8 | 4.79 | 275051 |
| 1718750100 | 4.8 | 0.03 | 0.63 | 4.78 | 4.8 | 4.78 | 219176 |
| 1718663700 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8 | 4.7699999 | 262180 |
| 1718404500 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.76 | 544116 |
| 1718318100 | 4.8099999 | -0.01 | -0.10 | 4.8099999 | 4.82 | 4.8099999 | 203069 |
| 1718231700 | 4.815 | 0.01 | 0.10 | 4.8099999 | 4.82 | 4.8099999 | 169464 |
| 1718145300 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.825 | 4.8099999 | 461956 |
| 1718058900 | 4.82 | -0.01 | -0.21 | 4.82 | 4.83 | 4.82 | 114679 |
| 1717799700 | 4.83 | 0 | 0.00 | 4.82 | 4.83 | 4.82 | 110143 |
| 1717713300 | 4.83 | 0.01 | 0.21 | 4.82 | 4.83 | 4.82 | 93884 |
| 1717626900 | 4.82 | 0.01 | 0.21 | 4.8099999 | 4.83 | 4.8099999 | 188046 |
| 1717540500 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.82 | 4.8099999 | 147847 |
| 1717454100 | 4.82 | 0.01 | 0.21 | 4.82 | 4.83 | 4.82 | 145385 |
| 1717194900 | 4.8099999 | -0.02 | -0.31 | 4.82 | 4.83 | 4.8099999 | 304118 |
| 1717108500 | 4.825 | -0.01 | -0.10 | 4.83 | 4.83 | 4.82 | 295095 |
| 1717022100 | 4.83 | 0.02 | 0.42 | 4.8099999 | 4.83 | 4.8099999 | 169389 |
| 1716935700 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.82 | 4.8099999 | 260570 |
| 1716590100 | 4.82 | 0 | 0.00 | 4.8099999 | 4.82 | 4.8 | 265543 |
| 1716503700 | 4.82 | 0.01 | 0.21 | 4.82 | 4.83 | 4.8099999 | 112061 |
| 1716417300 | 4.8099999 | -0.01 | -0.21 | 4.84 | 4.84 | 4.8099999 | 566702 |
| 1716330900 | 4.82 | -0.01 | -0.21 | 4.83 | 4.83 | 4.82 | 189543 |
| 1716244500 | 4.83 | 0.01 | 0.21 | 4.84 | 4.84 | 4.82 | 144514 |
| 1715985300 | 4.82 | -0.01 | -0.21 | 4.83 | 4.84 | 4.82 | 78700 |
| 1715898900 | 4.83 | 0.01 | 0.21 | 4.83 | 4.83 | 4.82 | 90714 |
| 1715812500 | 4.82 | 0 | 0.00 | 4.82 | 4.83 | 4.82 | 92732 |
| 1715726100 | 4.82 | -0.01 | -0.21 | 4.84 | 4.84 | 4.82 | 213910 |
| 1715639700 | 4.83 | 0 | 0.00 | 4.85 | 4.85 | 4.83 | 222267 |
| 1715380500 | 4.83 | -0.01 | -0.21 | 4.84 | 4.84 | 4.83 | 112758 |
| 1715294100 | 4.84 | 0.01 | 0.21 | 4.82 | 4.845 | 4.82 | 147209 |
| 1715207700 | 4.83 | 0 | 0.10 | 4.83 | 4.84 | 4.82 | 121314 |
| 1715121300 | 4.825 | 0 | 0.10 | 4.825 | 4.85 | 4.82 | 350404 |
| 1715034900 | 4.82 | 0 | 0.10 | 4.82 | 4.83 | 4.82 | 602279 |
| 1714775700 | 4.815 | 0 | 0.00 | 4.82 | 4.83 | 4.8099999 | 261808 |
| 1714689300 | 4.815 | 0 | 0.00 | 4.83 | 4.83 | 4.8099999 | 340694 |
| 1714602900 | 4.815 | -0.01 | -0.10 | 4.83 | 4.83 | 4.8099999 | 230370 |
| 1714516500 | 4.82 | 0.01 | 0.21 | 4.82 | 4.8275 | 4.8099999 | 285213 |
| 1714430100 | 4.8099999 | -0.01 | -0.10 | 4.8099999 | 4.83 | 4.8099999 | 382724 |
| 1714170900 | 4.815 | 0.01 | 0.10 | 4.82 | 4.83 | 4.8099999 | 462587 |
| 1714084500 | 4.8099999 | -0.01 | -0.21 | 4.84 | 4.84 | 4.8099999 | 412119 |
| 1713998100 | 4.82 | 0 | 0.00 | 4.82 | 4.83 | 4.8099999 | 179900 |
| 1713911700 | 4.82 | -0.01 | -0.21 | 4.84 | 4.84 | 4.8099999 | 883690 |
| 1713825300 | 4.83 | -0.01 | -0.21 | 4.83 | 4.84 | 4.82 | 734332 |
| 1713566100 | 4.84 | 0.01 | 0.21 | 4.83 | 4.84 | 4.82 | 221707 |
| 1713479700 | 4.83 | 0 | 0.00 | 4.83 | 4.84 | 4.82 | 306219 |
| 1713393300 | 4.83 | 0.01 | 0.21 | 4.82 | 4.84 | 4.82 | 731982 |
| 1713306900 | 4.82 | -0.01 | -0.21 | 4.84 | 4.84 | 4.7999 | 1375596 |
| 1713220500 | 4.83 | 0 | 0.00 | 4.84 | 4.84 | 4.82 | 877403 |
| 1712961300 | 4.83 | 0.01 | 0.21 | 4.83 | 4.83 | 4.82 | 201561 |
| 1712874900 | 4.82 | -0.02 | -0.41 | 4.84 | 4.84 | 4.82 | 318487 |
| 1712788500 | 4.84 | 0.02 | 0.41 | 4.82 | 4.84 | 4.8099999 | 209384 |
| 1712702100 | 4.82 | 0 | 0.00 | 4.83 | 4.84 | 4.8099999 | 233820 |
| 1712615700 | 4.82 | 0.01 | 0.21 | 4.82 | 4.84 | 4.8099999 | 136823 |
| 1712356500 | 4.8099999 | -0.01 | -0.21 | 4.83 | 4.83 | 4.8 | 377694 |
| 1712270100 | 4.82 | -0.01 | -0.21 | 4.83 | 4.84 | 4.82 | 556311 |
| 1712183700 | 4.83 | 0.01 | 0.21 | 4.83 | 4.84 | 4.82 | 368269 |
| 1712097300 | 4.82 | -0.01 | -0.21 | 4.83 | 4.84 | 4.82 | 335418 |
| 1712010900 | 4.83 | 0 | 0.00 | 4.83 | 4.84 | 4.83 | 222593 |
| 1711665300 | 4.83 | 0 | 0.00 | 4.82 | 4.84 | 4.82 | 968009 |
| 1711578900 | 4.83 | 0 | 0.00 | 4.82 | 4.83 | 4.8099999 | 69054 |
| 1711492500 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.8099999 | 290187 |
| 1711406100 | 4.83 | 0.01 | 0.21 | 4.83 | 4.85 | 4.82 | 323861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
