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 | 0.35 | 7.52688172043 | 4.65 | 5.04 | 4.55 | 65294 | 4.76703371 | CS |
| 4 | 0.11 | 2.24948875256 | 4.89 | 5.29 | 4.282 | 90009 | 4.7429596 | CS |
| 12 | 2.1225 | 73.7619461338 | 2.8775 | 5.945 | 2.8385 | 122886 | 4.38003211 | CS |
| 26 | 2.19 | 77.9359430605 | 2.81 | 5.945 | 2.33 | 81868 | 3.92656011 | CS |
| 52 | 1.59 | 46.6275659824 | 3.41 | 5.945 | 1.78 | 70689 | 3.36610127 | CS |
| 156 | -1 | -16.6666666667 | 6 | 6.17 | 1.64 | 83909 | 3.44564574 | CS |
| 260 | -1.76 | -26.0355029586 | 6.76 | 7.28 | 1.64 | 85076 | 4.46492701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5 | 0.2 | 4.17 | 4.8949999 | 5.04 | 4.8 | 84927 |
| 1732232400 | 4.8 | 0.15 | 3.23 | 4.75 | 4.88 | 4.62 | 74152 |
| 1732146000 | 4.65 | 0.07 | 1.53 | 4.6 | 4.67 | 4.55 | 41095 |
| 1732059600 | 4.58 | -0.08 | -1.72 | 4.67 | 4.7 | 4.55 | 48775 |
| 1731973200 | 4.66 | 0.09 | 1.97 | 4.65 | 4.85 | 4.62 | 77523 |
| 1731714000 | 4.57 | 0.05 | 1.11 | 4.54 | 4.6 | 4.34 | 80257 |
| 1731627600 | 4.5199999 | 0.13 | 2.96 | 4.428 | 4.59 | 4.365 | 66887 |
| 1731541200 | 4.39 | 0.01 | 0.23 | 4.43 | 4.5 | 4.3319 | 48943 |
| 1731454800 | 4.38 | -0.09 | -2.01 | 4.5 | 4.5199999 | 4.282 | 106304 |
| 1731368400 | 4.47 | -0.28 | -5.89 | 4.49 | 4.66 | 4.39 | 122541 |
| 1731109200 | 4.75 | -0.27 | -5.38 | 5 | 5 | 4.6 | 155817 |
| 1731022800 | 5.0199999 | -0.1 | -1.95 | 5.0599999 | 5.14 | 4.95 | 67091 |
| 1730936400 | 5.12 | 0.17 | 3.43 | 5.08 | 5.29 | 4.96 | 86406 |
| 1730850000 | 4.95 | 0.02 | 0.41 | 4.8099999 | 5.12 | 4.73 | 105767 |
| 1730763600 | 4.93 | 0.34 | 7.41 | 4.58 | 4.95 | 4.58 | 159383 |
| 1730500800 | 4.59 | -0.14 | -2.96 | 4.74 | 4.79 | 4.54 | 119321 |
| 1730414400 | 4.73 | -0.06 | -1.25 | 4.74 | 4.855 | 4.622 | 69358 |
| 1730328000 | 4.79 | -0.03 | -0.62 | 4.7699999 | 4.88 | 4.65 | 53605 |
| 1730241600 | 4.82 | -0.03 | -0.62 | 4.86 | 5.065 | 4.7801 | 64539 |
| 1730155200 | 4.85 | 0.02 | 0.41 | 4.89 | 5.24 | 4.76 | 167482 |
| 1729896000 | 4.83 | -0.04 | -0.82 | 4.73 | 5.05 | 4.635 | 175666 |
| 1729809600 | 4.87 | 0.46 | 10.43 | 4.35 | 4.9 | 4.35 | 191509 |
| 1729723200 | 4.41 | -0.39 | -8.13 | 4.75 | 4.75 | 4.37 | 113355 |
| 1729636800 | 4.8 | -0.03 | -0.62 | 4.84 | 4.915 | 4.6707 | 90462 |
| 1729550400 | 4.83 | -1.03 | -17.58 | 5.73 | 5.79 | 4.705 | 275908 |
| 1729291200 | 5.86 | 0.55 | 10.36 | 5.2699999 | 5.945 | 5.2 | 261313 |
| 1729204800 | 5.3099999 | 0.19 | 3.71 | 5.11 | 5.32 | 5.0599999 | 157488 |
| 1729118400 | 5.12 | 0.28 | 5.79 | 4.8099999 | 5.2 | 4.78 | 125380 |
| 1729032000 | 4.84 | -0.02 | -0.41 | 4.89 | 5 | 4.73 | 57454 |
| 1728945600 | 4.86 | 0.11 | 2.32 | 4.65 | 5.07 | 4.62 | 146645 |
| 1728686400 | 4.75 | -0.46 | -8.83 | 5.18 | 5.26 | 4.59 | 271098 |
| 1728600000 | 5.21 | 0.31 | 6.33 | 4.955 | 5.32 | 4.93 | 176655 |
| 1728513600 | 4.9 | -0.01 | -0.20 | 4.79 | 5.08 | 4.63 | 200277 |
| 1728427200 | 4.91 | 0.39 | 8.63 | 4.59 | 5.25 | 4.5599999 | 546697 |
| 1728340800 | 4.5199999 | 0.65 | 16.80 | 3.86 | 4.7499 | 3.86 | 349206 |
| 1728081600 | 3.87 | 0.08 | 2.11 | 3.7798 | 3.88 | 3.7309 | 91801 |
| 1727995200 | 3.79 | 0.11 | 2.99 | 3.66 | 3.84 | 3.66 | 94638 |
| 1727908800 | 3.68 | 0.09 | 2.51 | 3.57 | 3.69 | 3.45 | 80144 |
| 1727822400 | 3.59 | -0.03 | -0.83 | 3.59 | 3.69 | 3.54 | 33574 |
| 1727735520 | 3.62 | 0.21 | 6.16 | 3.42 | 3.76 | 3.42 | 205232 |
| 1727476800 | 3.41 | -0.11 | -3.13 | 3.46 | 3.51 | 3.22 | 79973 |
| 1727390400 | 3.52 | 0.09 | 2.62 | 3.38 | 3.56 | 3.33 | 69605 |
| 1727304000 | 3.43 | -0.07 | -2.00 | 3.48 | 3.56 | 3.38 | 49332 |
| 1727217600 | 3.5 | 0.04 | 1.16 | 3.41 | 3.64 | 3.37 | 168417 |
| 1727131200 | 3.46 | 0.03 | 0.87 | 3.37 | 3.56 | 3.34 | 106208 |
| 1726872000 | 3.43 | 0.17 | 5.21 | 3.19 | 3.43 | 3.14 | 177233 |
| 1726785600 | 3.2599999 | 0.2 | 6.54 | 3.1152 | 3.35 | 3.07 | 117989 |
| 1726699200 | 3.06 | -0.13 | -4.08 | 3.19 | 3.25 | 3.06 | 57760 |
| 1726612800 | 3.19 | 0.08 | 2.57 | 3.095 | 3.24 | 3.095 | 105038 |
| 1726526400 | 3.11 | -0.02 | -0.64 | 3.06 | 3.1349999 | 2.99 | 62246 |
| 1726267200 | 3.13 | 0.07 | 2.29 | 3.08 | 3.25 | 3.08 | 118451 |
| 1726180800 | 3.06 | 0 | 0.00 | 3.0202 | 3.12 | 3.0099999 | 22616 |
| 1726094400 | 3.06 | -0.05 | -1.61 | 3.11 | 3.1692999 | 3 | 52574 |
| 1726008000 | 3.11 | 0.04 | 1.30 | 3.07 | 3.15 | 3.0299999 | 73978 |
| 1725921600 | 3.07 | -0.06 | -1.92 | 3.06 | 3.12 | 2.99 | 45623 |
| 1725662400 | 3.13 | 0.06 | 1.95 | 3.07 | 3.3 | 3.07 | 161111 |
| 1725576000 | 3.07 | 0.04 | 1.32 | 3.0099999 | 3.2 | 2.9 | 118495 |
| 1725489600 | 3.0299999 | -0.01 | -0.33 | 2.99 | 3.04 | 2.8384999 | 81252 |
| 1725403200 | 3.04 | 0.16 | 5.56 | 2.8775 | 3.08 | 2.85 | 137683 |
| 1725057600 | 2.88 | -0.31 | -9.72 | 3.22 | 3.22 | 2.71 | 117946 |
| 1724971200 | 3.19 | 0.08 | 2.57 | 3.11 | 3.24 | 3.08 | 32568 |
| 1724884800 | 3.11 | -0.05 | -1.58 | 3.11 | 3.17 | 3.05 | 26729 |
| 1724798400 | 3.16 | -0.06 | -1.86 | 3.15 | 3.23 | 3.1 | 20550 |
| 1724712000 | 3.22 | 0.11 | 3.54 | 3.15 | 3.29 | 3.0474 | 100136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
