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 | -0.43 | -8.03738317757 | 5.35 | 5.48 | 4.835 | 21870 | 5.14504614 | CS |
| 4 | 0.02 | 0.408163265306 | 4.9 | 5.5 | 4.83 | 21008 | 5.14719934 | CS |
| 12 | -0.14 | -2.76679841897 | 5.06 | 5.5 | 4.52 | 26577 | 4.92854927 | CS |
| 26 | 0.28 | 6.03448275862 | 4.64 | 5.7 | 4.1 | 29329 | 4.85279899 | CS |
| 52 | 0.17 | 3.57894736842 | 4.75 | 6.3499 | 4.1 | 29692 | 5.02491723 | CS |
| 156 | -4.2 | -46.0526315789 | 9.12 | 9.9888 | 3.49 | 24767 | 5.38340922 | CS |
| 260 | -3.08 | -38.5 | 8 | 15.9 | 3.49 | 27854 | 6.9520022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 4.86 | -0.22 | -4.33 | 5.0199999 | 5.1499 | 4.835 | 27660 |
| 1721860800 | 5.08 | -0.09 | -1.74 | 5.11 | 5.14 | 5.0054999 | 9570 |
| 1721774400 | 5.17 | -0.31 | -5.66 | 5.43 | 5.43 | 5.1 | 46198 |
| 1721688000 | 5.48 | 0.08 | 1.48 | 5.4 | 5.48 | 5.35 | 9311 |
| 1721428800 | 5.4 | 0 | 0.00 | 5.35 | 5.45 | 5.2525 | 16612 |
| 1721342400 | 5.4 | 0 | 0.00 | 5.35 | 5.4 | 5.28 | 19994 |
| 1721256000 | 5.4 | -0.03 | -0.55 | 5.33 | 5.42 | 5.315 | 3302 |
| 1721169600 | 5.43 | 0.12 | 2.26 | 5.25 | 5.5 | 5.2 | 15771 |
| 1721083200 | 5.3099999 | 0.2 | 3.91 | 5.11 | 5.398 | 5.11 | 23707 |
| 1720824000 | 5.11 | 0.01 | 0.20 | 5.03 | 5.1308 | 5.025 | 2728 |
| 1720737600 | 5.1 | 0 | 0.00 | 5.03 | 5.15 | 5.03 | 9323 |
| 1720651200 | 5.1 | 0.1 | 2.00 | 4.99 | 5.1 | 4.9301 | 31940 |
| 1720564800 | 5 | -0.1 | -1.96 | 5.0599999 | 5.1 | 5 | 7437 |
| 1720478400 | 5.1 | 0 | 0.00 | 5.1 | 5.11 | 4.9 | 25686 |
| 1720219200 | 5.1 | 0.1 | 2.00 | 5 | 5.12 | 4.9917 | 15233 |
| 1720040640 | 5 | -0.04 | -0.79 | 5 | 5 | 4.96 | 292 |
| 1719960000 | 5.04 | -0.03 | -0.59 | 4.99 | 5.07 | 4.96 | 3415 |
| 1719873600 | 5.07 | -0.03 | -0.59 | 4.9 | 5.19 | 4.83 | 109964 |
| 1719614400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1719528000 | 5.1 | -0.12 | -2.30 | 5.2 | 5.21 | 5.01 | 12050 |
| 1719441600 | 5.22 | 0.11 | 2.15 | 5.09 | 5.22 | 4.7699999 | 73135 |
| 1719355200 | 5.11 | 0.19 | 3.86 | 4.98 | 5.16 | 4.7699999 | 19121 |
| 1719268800 | 4.92 | 0.12 | 2.50 | 4.8 | 4.98 | 4.72 | 17020 |
| 1719009600 | 4.8 | 0.13 | 2.78 | 4.73 | 4.83 | 4.57 | 14718 |
| 1718923200 | 4.67 | 0.13 | 2.86 | 4.63 | 4.68 | 4.58 | 48341 |
| 1718750400 | 4.54 | -0.1 | -2.16 | 4.59 | 4.62 | 4.5199999 | 21926 |
| 1718664000 | 4.64 | -0.15 | -3.13 | 4.8 | 4.815 | 4.6 | 93924 |
| 1718404800 | 4.79 | -0.16 | -3.23 | 4.85 | 4.85 | 4.68 | 28270 |
| 1718318400 | 4.95 | 0.15 | 3.13 | 4.86 | 4.95 | 4.8109 | 12088 |
| 1718232000 | 4.8 | 0.09 | 1.91 | 4.8 | 4.88 | 4.7 | 55868 |
| 1718145600 | 4.71 | 0 | 0.00 | 4.66 | 4.71 | 4.62 | 10893 |
| 1718059200 | 4.71 | -0.03 | -0.63 | 4.8 | 4.8 | 4.6247 | 28178 |
| 1717800000 | 4.74 | 0.01 | 0.21 | 4.75 | 4.7899 | 4.72 | 98925 |
| 1717713600 | 4.73 | -0.07 | -1.46 | 4.8 | 4.8 | 4.7 | 28837 |
| 1717627200 | 4.8 | 0.01 | 0.21 | 4.95 | 4.9516 | 4.79 | 37834 |
| 1717540800 | 4.79 | -0.07 | -1.44 | 4.89 | 5.0197 | 4.79 | 133414 |
| 1717454400 | 4.86 | 0.16 | 3.40 | 4.7 | 4.93 | 4.7 | 42089 |
| 1717195200 | 4.7 | -0.15 | -3.09 | 4.82 | 4.85 | 4.7 | 11466 |
| 1717108800 | 4.85 | -0.1 | -2.02 | 4.95 | 4.95 | 4.83 | 10225 |
| 1717022400 | 4.95 | 0.05 | 1.02 | 4.93 | 4.9565 | 4.9165 | 7430 |
| 1716936000 | 4.9 | 0 | 0.00 | 4.92 | 4.92 | 4.9 | 10133 |
| 1716590400 | 4.9 | 0 | 0.00 | 4.9 | 4.945 | 4.89 | 5591 |
| 1716504000 | 4.9 | -0.03 | -0.61 | 4.92 | 4.92 | 4.899 | 3536 |
| 1716417600 | 4.93 | 0.02 | 0.41 | 4.9 | 5.0317 | 4.9 | 19874 |
| 1716331200 | 4.91 | -0.03 | -0.61 | 4.9 | 5 | 4.9 | 11497 |
| 1716244800 | 4.94 | -0.05 | -1.00 | 5.0599999 | 5.0599999 | 4.9 | 29376 |
| 1715985600 | 4.99 | 0.07 | 1.42 | 4.89 | 5.0397999 | 4.89 | 9487 |
| 1715899200 | 4.92 | -0.04 | -0.81 | 4.92 | 4.95 | 4.9 | 13415 |
| 1715812800 | 4.96 | -0.04 | -0.80 | 5.0599999 | 5.0599999 | 4.92 | 5070 |
| 1715726400 | 5 | -0.01 | -0.20 | 5.01 | 5.0199999 | 4.9738 | 18477 |
| 1715640000 | 5.01 | -0.02 | -0.40 | 5.05 | 5.05 | 4.9623 | 95554 |
| 1715380800 | 5.03 | 0.05 | 1.00 | 5.05 | 5.0599999 | 4.96 | 14425 |
| 1715294400 | 4.98 | 0.08 | 1.63 | 5.01 | 5.0313 | 4.9 | 14268 |
| 1715208000 | 4.9 | -0.15 | -2.97 | 5.12 | 5.12 | 4.9 | 33658 |
| 1715121600 | 5.05 | -0.07 | -1.37 | 5.12 | 5.12 | 5.0199999 | 4220 |
| 1715035200 | 5.12 | 0.03 | 0.49 | 5.09 | 5.12 | 5.03 | 6344 |
| 1714776000 | 5.095 | 0.01 | 0.30 | 5.0599999 | 5.105 | 5.0599999 | 9505 |
| 1714689600 | 5.08 | 0 | 0.00 | 5.08 | 5.1 | 5.0508 | 12702 |
| 1714603200 | 5.08 | -0.04 | -0.78 | 5.15 | 5.15 | 4.99 | 2151 |
| 1714516800 | 5.12 | 0.22 | 4.49 | 4.9 | 5.12 | 4.85 | 76155 |
| 1714430400 | 4.9 | -0.13 | -2.58 | 5 | 5.0216 | 4.885 | 25636 |
| 1714171200 | 5.03 | -0.03 | -0.59 | 5.01 | 5.05 | 4.91 | 21179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
