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 | 2.81690140845 | 4.97 | 5.56 | 4.84 | 1934366 | 5.1165032 | CS |
| 4 | -0.05 | -0.968992248062 | 5.16 | 5.69 | 4.39 | 2033805 | 5.07410924 | CS |
| 12 | 0.28 | 5.79710144928 | 4.83 | 6.285 | 4.37 | 2298816 | 5.12300245 | CS |
| 26 | -1.07 | -17.3139158576 | 6.18 | 6.82 | 4.265 | 2176349 | 5.3147675 | CS |
| 52 | -1.95 | -27.6203966006 | 7.06 | 9.855 | 4.265 | 2769225 | 6.23307607 | CS |
| 156 | -20.65 | -80.1630434783 | 25.76 | 28.66 | 4.045 | 2590725 | 9.50549134 | CS |
| 260 | -28.78 | -84.9218058424 | 33.89 | 38.81 | 4.045 | 2121207 | 14.0850438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 5.29 | 0.04 | 0.76 | 5.42 | 5.54 | 5.22 | 1836612 |
| 1726699200 | 5.25 | 0.18 | 3.55 | 5.1 | 5.5599999 | 5.045 | 2085111 |
| 1726612800 | 5.07 | -0.01 | -0.20 | 5.16 | 5.28 | 5.07 | 1452230 |
| 1726526400 | 5.08 | 0.12 | 2.42 | 4.97 | 5.11 | 4.845 | 1684733 |
| 1726267200 | 4.96 | 0.11 | 2.27 | 4.97 | 5.17 | 4.84 | 2925017 |
| 1726180800 | 4.85 | 0.05 | 1.04 | 4.79 | 4.94 | 4.68 | 2430781 |
| 1726094400 | 4.8 | 0.28 | 6.19 | 4.46 | 4.8 | 4.46 | 1838270 |
| 1726008000 | 4.5199999 | -0.24 | -5.04 | 4.6 | 4.68 | 4.39 | 3693101 |
| 1725921600 | 4.76 | -0.1 | -2.06 | 4.84 | 4.925 | 4.76 | 1827572 |
| 1725662400 | 4.86 | -0.13 | -2.61 | 5 | 5.07 | 4.84 | 1306104 |
| 1725576000 | 4.99 | -0.08 | -1.58 | 5.11 | 5.11 | 4.92 | 2199393 |
| 1725489600 | 5.07 | 0.05 | 1.00 | 5 | 5.2 | 4.9802 | 1598899 |
| 1725403200 | 5.0199999 | -0.13 | -2.52 | 5.1 | 5.21 | 4.855 | 2029588 |
| 1725057600 | 5.15 | -0.03 | -0.58 | 5.25 | 5.28 | 5.05 | 1935296 |
| 1724971200 | 5.18 | -0.13 | -2.45 | 5.32 | 5.37 | 5.17 | 2521147 |
| 1724884800 | 5.3099999 | -0.16 | -2.93 | 5.47 | 5.5599999 | 5.3099999 | 1854644 |
| 1724798400 | 5.47 | -0.13 | -2.32 | 5.5 | 5.51 | 5.38 | 1263625 |
| 1724712000 | 5.6 | 0.05 | 0.90 | 5.63 | 5.69 | 5.55 | 1634892 |
| 1724452800 | 5.55 | 0.42 | 8.19 | 5.16 | 5.63 | 5.1249 | 3157483 |
| 1724366400 | 5.13 | -0.07 | -1.35 | 5.21 | 5.26 | 5.045 | 1453740 |
| 1724280000 | 5.2 | 0.2 | 4.00 | 5.05 | 5.21 | 5 | 1263773 |
| 1724193600 | 5 | -0.22 | -4.21 | 5.22 | 5.33 | 5 | 2230334 |
| 1724107200 | 5.22 | 0.22 | 4.40 | 5.0599999 | 5.22 | 4.93 | 1523480 |
| 1723848000 | 5 | 0.31 | 6.61 | 4.72 | 5 | 4.69 | 4571875 |
| 1723761600 | 4.69 | 0.13 | 2.85 | 4.66 | 4.9198 | 4.66 | 4563862 |
| 1723675200 | 4.5599999 | -0.04 | -0.87 | 4.47 | 4.62 | 4.425 | 4403740 |
| 1723588800 | 4.6 | 0.2 | 4.55 | 4.44 | 4.67 | 4.3949999 | 1761271 |
| 1723502400 | 4.4 | -0.28 | -5.98 | 4.65 | 4.67 | 4.37 | 3041771 |
| 1723243200 | 4.68 | -0.03 | -0.64 | 4.75 | 4.83 | 4.63 | 1824112 |
| 1723156800 | 4.71 | -0.66 | -12.29 | 4.62 | 5.166 | 4.595 | 4021569 |
| 1723070400 | 5.37 | -0.1 | -1.83 | 5.53 | 5.65 | 5.325 | 2037952 |
| 1722984000 | 5.47 | 0.17 | 3.21 | 5.3099999 | 5.6 | 5.24 | 1849239 |
| 1722897600 | 5.3 | -0.27 | -4.85 | 5.2 | 5.46 | 5.085 | 2085754 |
| 1722638400 | 5.57 | -0.24 | -4.13 | 5.63 | 5.66 | 5.45 | 2567963 |
| 1722552000 | 5.8099999 | -0.18 | -3.01 | 6.08 | 6.085 | 5.76 | 2773256 |
| 1722465600 | 5.99 | -0.02 | -0.33 | 6 | 6.285 | 5.93 | 2446469 |
| 1722379200 | 6.01 | 0.35 | 6.18 | 5.72 | 6.0199999 | 5.605 | 2423157 |
| 1722292800 | 5.66 | -0.08 | -1.39 | 5.79 | 5.79 | 5.605 | 1311322 |
| 1722033600 | 5.74 | 0.42 | 7.89 | 5.41 | 5.7699999 | 5.38 | 1741800 |
| 1721947200 | 5.32 | 0.02 | 0.38 | 5.33 | 5.43 | 5.22 | 2154495 |
| 1721860800 | 5.3 | -0.23 | -4.16 | 5.49 | 5.58 | 5.29 | 2691286 |
| 1721774400 | 5.53 | 0.09 | 1.65 | 5.4 | 5.69 | 5.39 | 2689335 |
| 1721688000 | 5.44 | 0.1 | 1.87 | 5.37 | 5.46 | 5.3 | 1566241 |
| 1721428800 | 5.34 | -0.05 | -0.93 | 5.39 | 5.5 | 5.2699999 | 1971761 |
| 1721342400 | 5.39 | -0.08 | -1.46 | 5.47 | 5.71 | 5.29 | 3099082 |
| 1721256000 | 5.47 | -0.1 | -1.80 | 5.5199999 | 5.7 | 5.345 | 2478191 |
| 1721169600 | 5.57 | 0.08 | 1.46 | 5.57 | 5.63 | 5.45 | 2254922 |
| 1721083200 | 5.49 | 0.07 | 1.29 | 5.51 | 5.58 | 5.4 | 1917877 |
| 1720824000 | 5.42 | 0.09 | 1.69 | 5.39 | 5.5199999 | 5.325 | 1581149 |
| 1720737600 | 5.33 | 0.56 | 11.74 | 4.99 | 5.39 | 4.92 | 2754187 |
| 1720651200 | 4.7699999 | -0.38 | -7.38 | 4.96 | 4.98 | 4.48 | 5538635 |
| 1720564800 | 5.15 | 0.13 | 2.59 | 5.01 | 5.16 | 4.975 | 1677104 |
| 1720478400 | 5.0199999 | 0.13 | 2.66 | 4.95 | 5.08 | 4.925 | 1876022 |
| 1720219200 | 4.89 | -0.17 | -3.36 | 5.04 | 5.075 | 4.8 | 1724031 |
| 1720040640 | 5.0599999 | 0.13 | 2.64 | 4.94 | 5.12 | 4.94 | 1319996 |
| 1719960000 | 4.93 | 0.23 | 4.89 | 4.73 | 4.95 | 4.69 | 2068810 |
| 1719873600 | 4.7 | -0.1 | -2.08 | 4.86 | 4.9 | 4.63 | 2272240 |
| 1719614400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1719528000 | 4.8 | 0.07 | 1.48 | 4.75 | 4.84 | 4.68 | 1909862 |
| 1719441600 | 4.73 | 0.01 | 0.21 | 4.65 | 4.83 | 4.65 | 2727939 |
| 1719355200 | 4.72 | -0.2 | -4.07 | 4.93 | 4.93 | 4.715 | 1227717 |
| 1719268800 | 4.92 | 0.03 | 0.61 | 4.93 | 5 | 4.87 | 976128 |
| 1719009600 | 4.89 | 0.01 | 0.20 | 4.86 | 4.94 | 4.8099999 | 3803242 |
| 1718923200 | 4.88 | 0.03 | 0.62 | 4.84 | 5 | 4.79 | 1209960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
