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 | -0.34 | -8.21256038647 | 4.14 | 4.19 | 3.8 | 1009034 | 3.9229703 | CS |
| 4 | -0.46 | -10.7981220657 | 4.26 | 4.635 | 3.8 | 798217 | 4.17758429 | CS |
| 12 | -0.56 | -12.8440366972 | 4.36 | 4.72 | 3.8 | 784620 | 4.21166754 | CS |
| 26 | -1.25 | -24.7524752475 | 5.05 | 5.4789 | 3.8 | 675552 | 4.48942657 | CS |
| 52 | -1.99 | -34.3696027634 | 5.79 | 5.87 | 3.8 | 814172 | 4.78590074 | CS |
| 156 | -3.25 | -46.0992907801 | 7.05 | 12.96 | 3.8 | 965196 | 7.39819113 | CS |
| 260 | -1.08 | -22.131147541 | 4.88 | 12.96 | 2.68 | 657871 | 7.07110829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 3.8 | -0.12 | -3.06 | 3.87 | 3.91 | 3.8 | 1586383 |
| 1726785600 | 3.92 | 0.08 | 2.08 | 3.88 | 3.94 | 3.815 | 1054145 |
| 1726699200 | 3.84 | -0.07 | -1.79 | 3.88 | 3.925 | 3.84 | 912876 |
| 1726612800 | 3.91 | -0.01 | -0.26 | 3.85 | 3.94 | 3.83 | 1358435 |
| 1726526400 | 3.92 | -0.27 | -6.44 | 4 | 4.05 | 3.9 | 1527037 |
| 1726267200 | 4.19 | 0.05 | 1.21 | 4.14 | 4.19 | 4.14 | 376665 |
| 1726180800 | 4.14 | 0.11 | 2.73 | 4.1 | 4.16 | 4.08 | 507411 |
| 1726094400 | 4.03 | 0.02 | 0.50 | 4 | 4.035 | 3.95 | 738121 |
| 1726008000 | 4.01 | -0.02 | -0.50 | 4.0599999 | 4.0599999 | 3.96 | 572360 |
| 1725921600 | 4.03 | -0.12 | -2.89 | 4.04 | 4.095 | 4.03 | 872880 |
| 1725662400 | 4.15 | -0.04 | -0.95 | 4.2 | 4.2 | 4.1 | 713591 |
| 1725576000 | 4.19 | -0.07 | -1.64 | 4.25 | 4.28 | 4.16 | 675374 |
| 1725489600 | 4.26 | -0.11 | -2.52 | 4.23 | 4.32 | 4.225 | 670425 |
| 1725403200 | 4.37 | -0.22 | -4.79 | 4.48 | 4.49 | 4.35 | 636830 |
| 1725057600 | 4.59 | -0.01 | -0.22 | 4.6 | 4.635 | 4.54 | 605184 |
| 1724971200 | 4.6 | 0.09 | 2.00 | 4.54 | 4.61 | 4.49 | 747731 |
| 1724884800 | 4.51 | 0.04 | 0.89 | 4.49 | 4.53 | 4.48 | 438421 |
| 1724798400 | 4.47 | 0 | 0.00 | 4.47 | 4.49 | 4.42 | 745627 |
| 1724712000 | 4.47 | 0.08 | 1.82 | 4.48 | 4.54 | 4.46 | 602107 |
| 1724452800 | 4.39 | 0.19 | 4.52 | 4.26 | 4.41 | 4.26 | 1708999 |
| 1724366400 | 4.2 | -0.02 | -0.47 | 4.2 | 4.26 | 4.18 | 754436 |
| 1724280000 | 4.22 | -0.02 | -0.47 | 4.16 | 4.285 | 4.16 | 1299826 |
| 1724193600 | 4.24 | -0.1 | -2.30 | 4.26 | 4.275 | 4.23 | 1046897 |
| 1724107200 | 4.34 | 0.05 | 1.17 | 4.24 | 4.34 | 4.23 | 793126 |
| 1723848000 | 4.29 | 0.04 | 0.94 | 4.25 | 4.3 | 4.24 | 527672 |
| 1723761600 | 4.25 | 0.04 | 0.95 | 4.21 | 4.3 | 4.2 | 961869 |
| 1723675200 | 4.21 | 0.25 | 6.31 | 4.12 | 4.225 | 4.08 | 1350856 |
| 1723588800 | 3.96 | 0.16 | 4.21 | 3.88 | 3.995 | 3.81 | 1131005 |
| 1723502400 | 3.8 | -0.19 | -4.76 | 3.88 | 3.89 | 3.8 | 734572 |
| 1723243200 | 3.99 | 0.02 | 0.50 | 3.96 | 4 | 3.9313 | 460102 |
| 1723156800 | 3.97 | 0.08 | 2.06 | 4.01 | 4.03 | 3.9 | 1058787 |
| 1723070400 | 3.89 | -0.01 | -0.26 | 3.97 | 3.98 | 3.875 | 1438191 |
| 1722984000 | 3.9 | 0.06 | 1.56 | 3.87 | 3.94 | 3.855 | 1220531 |
| 1722897600 | 3.84 | -0.14 | -3.52 | 3.86 | 3.92 | 3.83 | 919104 |
| 1722638400 | 3.98 | -0.09 | -2.21 | 4.0199999 | 4.035 | 3.935 | 832071 |
| 1722552000 | 4.07 | -0.13 | -3.10 | 4.14 | 4.17 | 4.05 | 635906 |
| 1722465600 | 4.2 | -0.06 | -1.41 | 4.25 | 4.275 | 4.19 | 1220186 |
| 1722379200 | 4.26 | -0.06 | -1.39 | 4.23 | 4.285 | 4.2 | 927992 |
| 1722292800 | 4.32 | -0.3 | -6.49 | 4.38 | 4.397 | 4.29 | 1569467 |
| 1722033600 | 4.62 | 0.01 | 0.22 | 4.64 | 4.66 | 4.59 | 525352 |
| 1721947200 | 4.61 | 0.04 | 0.88 | 4.5599999 | 4.65 | 4.5199999 | 648715 |
| 1721860800 | 4.57 | -0.07 | -1.51 | 4.6 | 4.64 | 4.57 | 336162 |
| 1721774400 | 4.64 | -0.01 | -0.22 | 4.66 | 4.67 | 4.62 | 339037 |
| 1721688000 | 4.65 | 0.06 | 1.31 | 4.62 | 4.665 | 4.58 | 470578 |
| 1721428800 | 4.59 | -0.05 | -1.08 | 4.64 | 4.675 | 4.57 | 403852 |
| 1721342400 | 4.64 | 0.06 | 1.31 | 4.62 | 4.72 | 4.62 | 721267 |
| 1721256000 | 4.58 | 0.05 | 1.10 | 4.48 | 4.59 | 4.48 | 810079 |
| 1721169600 | 4.53 | 0.09 | 2.03 | 4.43 | 4.55 | 4.425 | 399326 |
| 1721083200 | 4.44 | -0.04 | -0.89 | 4.44 | 4.465 | 4.4 | 462128 |
| 1720824000 | 4.48 | 0.07 | 1.59 | 4.42 | 4.496 | 4.38 | 614410 |
| 1720737600 | 4.41 | 0.03 | 0.68 | 4.41 | 4.43 | 4.37 | 727525 |
| 1720651200 | 4.38 | 0.04 | 0.92 | 4.37 | 4.4 | 4.36 | 402640 |
| 1720564800 | 4.34 | 0.03 | 0.70 | 4.39 | 4.41 | 4.32 | 831054 |
| 1720478400 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.375 | 4.3 | 743130 |
| 1720219200 | 4.3 | 0.03 | 0.70 | 4.36 | 4.37 | 4.24 | 752379 |
| 1720040640 | 4.2699999 | 0.08 | 1.91 | 4.2 | 4.29 | 4.19 | 295390 |
| 1719960000 | 4.19 | 0.03 | 0.72 | 4.21 | 4.23 | 4.15 | 908056 |
| 1719873600 | 4.16 | -0.2 | -4.59 | 4.19 | 4.22 | 4.13 | 738243 |
| 1719614400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1719528000 | 4.36 | -0.03 | -0.68 | 4.36 | 4.37 | 4.315 | 495184 |
| 1719441600 | 4.39 | 0.07 | 1.62 | 4.34 | 4.4 | 4.32 | 445701 |
| 1719355200 | 4.32 | -0.06 | -1.37 | 4.38 | 4.4 | 4.3 | 498780 |
| 1719268800 | 4.38 | 0.01 | 0.23 | 4.39 | 4.4088 | 4.345 | 723466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
