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 | 0 | 4.87 | 4.875 | 4.86 | 300097 | 4.86216592 | CS |
| 4 | 0.02 | 0.412371134021 | 4.85 | 4.875 | 4.84 | 193323 | 4.86004546 | CS |
| 12 | 0.045 | 0.932642487047 | 4.825 | 4.875 | 4.76 | 299048 | 4.83833851 | CS |
| 26 | 0.99 | 25.5154639175 | 3.88 | 4.875 | 3.4 | 581456 | 4.77247393 | CS |
| 52 | 0.81 | 19.9507389163 | 4.06 | 4.875 | 2.7 | 367175 | 4.50820492 | CS |
| 156 | -8.22 | -62.7960275019 | 13.09 | 13.35 | 2.09 | 339861 | 5.20486916 | CS |
| 260 | -5.48 | -52.9468599034 | 10.35 | 14.95 | 2.09 | 380565 | 6.9087947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 4.87 | 0.01 | 0.21 | 4.86 | 4.87 | 4.86 | 182629 |
| 1722033300 | 4.86 | 0 | 0.00 | 4.87 | 4.875 | 4.86 | 645385 |
| 1721946900 | 4.86 | 0 | 0.00 | 4.87 | 4.87 | 4.86 | 387310 |
| 1721860500 | 4.86 | -0.01 | -0.21 | 4.87 | 4.87 | 4.86 | 142795 |
| 1721774100 | 4.87 | 0 | 0.10 | 4.87 | 4.87 | 4.86 | 142364 |
| 1721687700 | 4.865 | 0 | 0.00 | 4.86 | 4.87 | 4.86 | 107222 |
| 1721428500 | 4.865 | 0 | 0.10 | 4.865 | 4.87 | 4.86 | 180921 |
| 1721342100 | 4.86 | -0.01 | -0.21 | 4.87 | 4.87 | 4.86 | 308213 |
| 1721255700 | 4.87 | 0 | 0.00 | 4.865 | 4.87 | 4.86 | 151305 |
| 1721169300 | 4.87 | 0 | 0.00 | 4.86 | 4.87 | 4.855 | 258525 |
| 1721082900 | 4.87 | 0.02 | 0.41 | 4.86 | 4.87 | 4.855 | 119384 |
| 1720823700 | 4.85 | -0.01 | -0.21 | 4.86 | 4.86 | 4.85 | 123478 |
| 1720737300 | 4.86 | 0.01 | 0.21 | 4.855 | 4.86 | 4.85 | 97223 |
| 1720650900 | 4.85 | 0 | 0.00 | 4.85 | 4.86 | 4.85 | 87043 |
| 1720564500 | 4.85 | -0.01 | -0.21 | 4.85 | 4.86 | 4.85 | 177573 |
| 1720478100 | 4.86 | 0.01 | 0.21 | 4.86 | 4.86 | 4.85 | 75802 |
| 1720218900 | 4.85 | 0.01 | 0.21 | 4.85 | 4.86 | 4.85 | 233016 |
| 1720040640 | 4.84 | -0.01 | -0.21 | 4.85 | 4.86 | 4.84 | 107516 |
| 1719959700 | 4.85 | 0.01 | 0.21 | 4.85 | 4.85 | 4.84 | 145439 |
| 1719873300 | 4.84 | -0.02 | -0.41 | 4.83 | 4.85 | 4.83 | 168816 |
| 1719614100 | 4.86 | 0.03 | 0.62 | 4.84 | 4.86 | 4.83 | 4936760 |
| 1719527700 | 4.83 | 0 | 0.00 | 4.84 | 4.84 | 4.83 | 248854 |
| 1719441300 | 4.83 | -0.01 | -0.21 | 4.83 | 4.84 | 4.83 | 132176 |
| 1719354900 | 4.84 | 0.03 | 0.62 | 4.83 | 4.84 | 4.82 | 715520 |
| 1719268500 | 4.8099999 | 0.01 | 0.31 | 4.79 | 4.8099999 | 4.79 | 228010 |
| 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 | 4.82 | 4.82 | 4.8099999 | 163334 |
| 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 | 4.825 | 4.83 | 4.82 | 107156 |
| 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 | 110040 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
