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 | 0.13 | 3.37662337662 | 3.85 | 4 | 3.76 | 5074 | 3.90606804 | CS |
| 4 | 0.13 | 3.37662337662 | 3.85 | 4.56 | 3.57 | 4683 | 4.02011469 | CS |
| 12 | -0.57 | -12.5274725275 | 4.55 | 4.89 | 3.57 | 4612 | 4.09278165 | CS |
| 26 | -1.27 | -24.1904761905 | 5.25 | 5.34 | 3.57 | 3886 | 4.50305381 | CS |
| 52 | -1.79 | -31.0225303293 | 5.77 | 6.59 | 3.57 | 3593 | 4.99817683 | CS |
| 156 | -8.82 | -68.90625 | 12.8 | 17.4294 | 3.57 | 7821 | 9.16467197 | CS |
| 260 | -2.84 | -41.642228739 | 6.82 | 17.4294 | 3.57 | 31789 | 11.52413905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 3.915 | 0.07 | 1.69 | 3.76 | 3.98 | 3.76 | 1815 |
| 1721082900 | 3.85 | -0.04 | -0.90 | 3.97 | 4 | 3.85 | 3249 |
| 1720823700 | 3.885 | -0.03 | -0.64 | 3.91 | 3.92 | 3.85 | 6717 |
| 1720737300 | 3.91 | -0.03 | -0.74 | 3.93 | 3.993 | 3.91 | 4828 |
| 1720650900 | 3.939 | 0.14 | 3.66 | 3.85 | 3.9399 | 3.85 | 8760 |
| 1720564500 | 3.8 | -0.16 | -4.04 | 3.99 | 3.99 | 3.57 | 14617 |
| 1720478100 | 3.96 | -0.09 | -2.22 | 3.86 | 4 | 3.86 | 4422 |
| 1720218900 | 4.05 | 0.08 | 2.02 | 3.91 | 4.05 | 3.91 | 1330 |
| 1720040640 | 3.97 | 0.04 | 1.02 | 3.98 | 4.005 | 3.8501 | 774 |
| 1719959700 | 3.93 | -0.07 | -1.75 | 4.01 | 4.0401999 | 3.9 | 1954 |
| 1719873300 | 4 | -0.13 | -3.15 | 4.03 | 4.0927 | 4 | 1002 |
| 1719614100 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1719527700 | 4.13 | 0.06 | 1.47 | 4.17 | 4.17 | 4 | 1504 |
| 1719441300 | 4.07 | -0.11 | -2.63 | 4.17 | 4.255 | 4.07 | 896 |
| 1719354900 | 4.18 | 0.15 | 3.72 | 4.03 | 4.42 | 4.03 | 1006 |
| 1719268500 | 4.03 | -0.32 | -7.36 | 4.18 | 4.5599999 | 4.03 | 4920 |
| 1719009300 | 4.35 | 0.28 | 6.88 | 4.05 | 4.35 | 3.9401 | 18086 |
| 1718922900 | 4.07 | 0.21 | 5.44 | 3.85 | 4.15 | 3.85 | 3729 |
| 1718750100 | 3.86 | -0.13 | -3.26 | 3.94 | 4 | 3.86 | 5604 |
| 1718663700 | 3.99 | 0.01 | 0.13 | 3.85 | 3.99 | 3.85 | 2713 |
| 1718404500 | 3.985 | -0.06 | -1.36 | 4.01 | 4.1 | 3.89 | 4924 |
| 1718318100 | 4.04 | -0.09 | -2.06 | 4.03 | 4.15 | 4.0199999 | 10921 |
| 1718231700 | 4.125 | 0.07 | 1.60 | 4.11 | 4.135 | 4.0401 | 628 |
| 1718145300 | 4.0599999 | 0.04 | 1.00 | 4.12 | 4.12 | 4.01 | 881 |
| 1718058900 | 4.0199999 | -0.1 | -2.43 | 4.01 | 4.1263 | 4.01 | 1050 |
| 1717799700 | 4.12 | -0.1 | -2.32 | 4.13 | 4.25 | 4.01 | 2213 |
| 1717713300 | 4.2177 | 0.12 | 3.00 | 4.09 | 4.2998 | 3.985 | 3084 |
| 1717626900 | 4.095 | 0.05 | 1.36 | 4.04 | 4.1647999 | 4.04 | 1535 |
| 1717540500 | 4.04 | 0.04 | 1.00 | 4.01 | 4.15 | 4.01 | 1098 |
| 1717454100 | 4 | 0 | 0.00 | 4.07 | 4.09 | 3.96 | 3143 |
| 1717194900 | 4 | -0.02 | -0.50 | 4.0199999 | 4.25 | 4 | 14778 |
| 1717108500 | 4.0199999 | -0.16 | -3.71 | 4.23 | 4.2751 | 4.0199999 | 7563 |
| 1717022100 | 4.175 | -0.02 | -0.36 | 4.18 | 4.29 | 4.07 | 1046 |
| 1716935700 | 4.19 | 0.09 | 2.20 | 4.125 | 4.19 | 4.0887 | 1656 |
| 1716590100 | 4.0999 | 0.05 | 1.23 | 4.0599999 | 4.1 | 4.0599999 | 2413 |
| 1716503700 | 4.0502 | -0.02 | -0.49 | 4.09 | 4.0999 | 4.05 | 4735 |
| 1716417300 | 4.07 | -0.04 | -0.88 | 4.05 | 4.0999 | 4.05 | 3690 |
| 1716330900 | 4.106 | -0.09 | -2.09 | 4.2 | 4.2 | 4.07 | 1490 |
| 1716244500 | 4.1938 | -0.02 | -0.38 | 4.2 | 4.21 | 4.0768 | 4464 |
| 1715985300 | 4.21 | -0.09 | -2.09 | 4.21 | 4.37 | 4.209 | 1232 |
| 1715898900 | 4.3 | 0 | 0.00 | 4.22 | 4.3 | 4.2 | 2878 |
| 1715812500 | 4.3 | 0.03 | 0.70 | 4.15 | 4.35 | 4.15 | 1941 |
| 1715726100 | 4.2699999 | -0.1 | -2.29 | 4.28 | 4.3099999 | 4.2699999 | 302 |
| 1715639700 | 4.37 | 0.22 | 5.30 | 4.1 | 4.3799 | 4.1 | 9288 |
| 1715380500 | 4.15 | -0.03 | -0.81 | 4.16 | 4.22 | 4.15 | 1351 |
| 1715294100 | 4.184 | 0.01 | 0.17 | 4.25 | 4.3647 | 4.184 | 1925 |
| 1715207700 | 4.1769999 | 0.08 | 1.88 | 4.1 | 4.3333 | 4.1 | 5946 |
| 1715121300 | 4.1 | 0.04 | 0.99 | 4.08 | 4.2 | 4.08 | 8557 |
| 1715034900 | 4.0599999 | -0.19 | -4.47 | 4.25 | 4.3506 | 4.05 | 14985 |
| 1714775700 | 4.25 | 0.06 | 1.40 | 4.14 | 4.6299 | 4.14 | 2052 |
| 1714689300 | 4.1914 | 0.06 | 1.49 | 4.0199999 | 4.42 | 4.0199999 | 9684 |
| 1714602900 | 4.13 | -0.04 | -0.86 | 4.22 | 4.25 | 4 | 11432 |
| 1714516500 | 4.1659 | 0.07 | 1.61 | 4.12 | 4.21 | 4.08 | 3105 |
| 1714430100 | 4.1 | -0.33 | -7.45 | 4.43 | 4.43 | 4.1 | 16055 |
| 1714170900 | 4.43 | -0.02 | -0.45 | 4.54 | 4.65 | 4.43 | 2643 |
| 1714084500 | 4.4501 | -0.26 | -5.62 | 4.71 | 4.89 | 4.44 | 2290 |
| 1713998100 | 4.715 | 0.19 | 4.26 | 4.55 | 4.89 | 4.5 | 3347 |
| 1713911700 | 4.5223 | -0.37 | -7.52 | 4.69 | 4.69 | 4.45 | 5296 |
| 1713825300 | 4.89 | -0.06 | -1.21 | 4.7 | 4.89 | 4.7 | 672 |
| 1713566100 | 4.95 | 0.37 | 8.08 | 4.42 | 4.95 | 4.41 | 1183 |
| 1713479700 | 4.58 | 0.17 | 3.85 | 4.43 | 4.58 | 4.43 | 768 |
| 1713393300 | 4.41 | 0.01 | 0.23 | 4.48 | 4.7 | 4.41 | 3929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
