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 | -0.14 | -3.08370044053 | 4.54 | 4.57 | 4.1905 | 274111 | 4.31816425 | CS |
| 4 | -0.65 | -12.8712871287 | 5.05 | 5.0524 | 4.1905 | 216664 | 4.60992814 | CS |
| 12 | -0.81 | -15.547024952 | 5.21 | 5.78 | 4.1905 | 221634 | 5.0205183 | CS |
| 26 | -1.25 | -22.1238938053 | 5.65 | 6.39 | 4.1905 | 260308 | 5.3832009 | CS |
| 52 | -1.25 | -22.1238938053 | 5.65 | 8.36 | 4.15 | 412810 | 5.81295097 | CS |
| 156 | -3.88 | -46.8599033816 | 8.28 | 10.63 | 4.15 | 313313 | 6.7444166 | CS |
| 260 | -5.07 | -53.5374868004 | 9.47 | 17.86 | 4.15 | 277334 | 8.08139262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.4 | 0.05 | 1.15 | 4.42 | 4.475 | 4.35 | 269794 |
| 1741304400 | 4.35 | 0.08 | 1.87 | 4.2699999 | 4.365 | 4.2699999 | 229289 |
| 1741218000 | 4.2699999 | 0.03 | 0.71 | 4.3 | 4.34 | 4.2411 | 223667 |
| 1741131600 | 4.24 | -0.09 | -2.08 | 4.25 | 4.3 | 4.1905 | 291921 |
| 1741045200 | 4.33 | -0.19 | -4.20 | 4.54 | 4.57 | 4.33 | 355884 |
| 1740786000 | 4.5199999 | 0.01 | 0.22 | 4.53 | 4.55 | 4.47 | 243807 |
| 1740699600 | 4.51 | -0.07 | -1.53 | 4.58 | 4.69 | 4.51 | 141682 |
| 1740613200 | 4.58 | -0.08 | -1.72 | 4.66 | 4.66 | 4.54 | 181609 |
| 1740526800 | 4.66 | 0.04 | 0.87 | 4.62 | 4.675 | 4.5811 | 252500 |
| 1740440400 | 4.62 | -0.11 | -2.33 | 4.75 | 4.76 | 4.62 | 275828 |
| 1740181200 | 4.73 | -0.07 | -1.46 | 4.84 | 4.84 | 4.63 | 309521 |
| 1740094800 | 4.8 | -0.1 | -2.04 | 4.9 | 4.91 | 4.7699999 | 163665 |
| 1740008400 | 4.9 | -0.02 | -0.41 | 4.92 | 4.93 | 4.85 | 166561 |
| 1739922000 | 4.92 | 0.03 | 0.61 | 4.93 | 5.005 | 4.89 | 204981 |
| 1739576400 | 4.89 | -0.03 | -0.61 | 4.95 | 4.985 | 4.88 | 106446 |
| 1739490000 | 4.92 | 0 | 0.00 | 4.95 | 4.97 | 4.83 | 211867 |
| 1739403600 | 4.92 | -0.03 | -0.61 | 4.93 | 4.93 | 4.85 | 171628 |
| 1739317200 | 4.95 | 0.05 | 1.02 | 4.91 | 4.985 | 4.85 | 109097 |
| 1739230800 | 4.9 | -0.05 | -1.01 | 5.05 | 5.0523999 | 4.9 | 206862 |
| 1738971600 | 4.95 | -0.1 | -1.98 | 5.0599999 | 5.07 | 4.93 | 174629 |
| 1738885200 | 5.05 | 0.02 | 0.40 | 5.07 | 5.085 | 4.98 | 209172 |
| 1738798800 | 5.03 | -0.06 | -1.18 | 5.11 | 5.14 | 5.0199999 | 167655 |
| 1738712400 | 5.09 | 0.17 | 3.46 | 4.93 | 5.09 | 4.85 | 268399 |
| 1738626000 | 4.92 | -0.54 | -9.89 | 5.24 | 5.3099999 | 4.9 | 494969 |
| 1738366800 | 5.46 | -0.07 | -1.27 | 5.55 | 5.59 | 5.4349999 | 183816 |
| 1738280400 | 5.53 | 0 | 0.00 | 5.57 | 5.595 | 5.495 | 159854 |
| 1738194000 | 5.53 | 0.06 | 1.10 | 5.49 | 5.5989 | 5.48 | 169076 |
| 1738107600 | 5.47 | -0.18 | -3.19 | 5.7 | 5.7 | 5.45 | 227394 |
| 1738021200 | 5.65 | 0.12 | 2.17 | 5.57 | 5.78 | 5.57 | 214602 |
| 1737762000 | 5.53 | 0.16 | 2.98 | 5.54 | 5.63 | 5.5 | 213240 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | -0.12 | -2.19 | 5.48 | 5.5 | 5.36 | 209062 |
| 1737502800 | 5.49 | 0.14 | 2.62 | 5.32 | 5.5199999 | 5.3 | 291250 |
| 1737157200 | 5.35 | -0.04 | -0.74 | 5.39 | 5.4 | 5.285 | 214762 |
| 1737070800 | 5.39 | 0.06 | 1.13 | 5.34 | 5.4 | 5.2592 | 195556 |
| 1736984400 | 5.33 | 0.11 | 2.11 | 5.3 | 5.36 | 5.26 | 182346 |
| 1736898000 | 5.22 | 0.02 | 0.38 | 5.24 | 5.2699999 | 5.165 | 250959 |
| 1736811600 | 5.2 | 0.06 | 1.17 | 5.16 | 5.225 | 5.14 | 162773 |
| 1736552400 | 5.14 | -0.03 | -0.58 | 5.2 | 5.2 | 5.085 | 174400 |
| 1736379600 | 5.17 | -0.05 | -0.96 | 5.2 | 5.2331 | 5.095 | 216273 |
| 1736293200 | 5.22 | -0.13 | -2.43 | 5.36 | 5.39 | 5.21 | 163123 |
| 1736206800 | 5.35 | 0.1 | 1.90 | 5.41 | 5.51 | 5.34 | 252425 |
| 1735947600 | 5.25 | 0.04 | 0.77 | 5.22 | 5.28 | 5.17 | 212089 |
| 1735861200 | 5.21 | -0.08 | -1.51 | 5.29 | 5.38 | 5.2 | 241692 |
| 1735688400 | 5.29 | -0.02 | -0.38 | 5.3099999 | 5.385 | 5.2699999 | 149679 |
| 1735602000 | 5.3099999 | 0.11 | 2.12 | 5.34 | 5.4 | 5.13 | 216711 |
| 1735342800 | 5.2 | 0.01 | 0.19 | 5.19 | 5.2699999 | 5.1441 | 146214 |
| 1735256400 | 5.19 | 0.03 | 0.58 | 5.17 | 5.22 | 5.13 | 172532 |
| 1735077840 | 5.16 | 0.06 | 1.18 | 5.1 | 5.175 | 5.08 | 102324 |
| 1734997200 | 5.1 | 0 | 0.00 | 5.1 | 5.12 | 5.0701 | 282178 |
| 1734738000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.2 | 5.075 | 437609 |
| 1734651600 | 5.14 | 0.05 | 0.98 | 5.15 | 5.2244 | 5.11 | 349800 |
| 1734565200 | 5.09 | -0.17 | -3.23 | 5.3 | 5.32 | 5.09 | 359014 |
| 1734478800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.315 | 5.19 | 227716 |
| 1734392400 | 5.2 | -0.07 | -1.33 | 5.21 | 5.2699999 | 5.19 | 158343 |
| 1734133200 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.3 | 5.195 | 155169 |
| 1734046800 | 5.3 | 0.07 | 1.34 | 5.23 | 5.345 | 5.2 | 179381 |
| 1733960400 | 5.23 | 0.03 | 0.58 | 5.26 | 5.32 | 5.1449999 | 404325 |
| 1733874000 | 5.2 | -0.1 | -1.89 | 5.33 | 5.35 | 5.2 | 271204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
