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 | 0.01 | 0.235849056604 | 4.24 | 4.33 | 3.9552 | 232387 | 4.06157834 | CS |
| 4 | 0 | 0 | 4.25 | 4.33 | 3.73 | 240735 | 4.01667084 | CS |
| 12 | -0.56 | -11.6424116424 | 4.81 | 4.98 | 3.56 | 291809 | 4.10324084 | CS |
| 26 | -0.54 | -11.2734864301 | 4.79 | 5.975 | 3.56 | 232575 | 4.48693494 | CS |
| 52 | -3.55 | -45.5128205128 | 7.8 | 7.99 | 3.56 | 283577 | 5.24871968 | CS |
| 156 | -16.7 | -79.7136038186 | 20.95 | 20.97 | 3.56 | 362076 | 10.9654169 | CS |
| 260 | -7.4 | -63.5193133047 | 11.65 | 26.98 | 3.56 | 450769 | 14.79929705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 4.22 | 0.2 | 4.98 | 4.04 | 4.225 | 4.03 | 131881 |
| 1735861200 | 4.0199999 | 0 | 0.00 | 4.05 | 4.18 | 4.01 | 147414 |
| 1735688400 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.095 | 3.9552 | 194247 |
| 1735602000 | 4.01 | -0.14 | -3.37 | 4.09 | 4.09 | 3.97 | 269831 |
| 1735342800 | 4.15 | -0.05 | -1.19 | 4.24 | 4.2699999 | 4.09 | 318057 |
| 1735256400 | 4.2 | 0.34 | 8.81 | 3.85 | 4.22 | 3.85 | 439707 |
| 1735077840 | 3.86 | -0.05 | -1.28 | 3.91 | 3.94 | 3.84 | 259859 |
| 1734997200 | 3.91 | 0.04 | 1.03 | 3.87 | 3.95 | 3.84 | 457148 |
| 1734738000 | 3.87 | 0.1 | 2.65 | 3.77 | 3.87 | 3.75 | 356423 |
| 1734651600 | 3.77 | -0.05 | -1.31 | 3.86 | 3.86 | 3.73 | 203873 |
| 1734565200 | 3.82 | -0.16 | -4.02 | 3.96 | 4.01 | 3.785 | 198374 |
| 1734478800 | 3.98 | -0.05 | -1.24 | 3.945 | 4 | 3.92 | 157982 |
| 1734392400 | 4.03 | 0.01 | 0.25 | 4.01 | 4.09 | 3.975 | 189852 |
| 1734133200 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.04 | 3.935 | 140835 |
| 1734046800 | 4.03 | -0.12 | -2.89 | 4.13 | 4.13 | 4 | 119548 |
| 1733960400 | 4.15 | 0.02 | 0.48 | 4.14 | 4.15 | 4.0199999 | 173091 |
| 1733874000 | 4.13 | -0.03 | -0.72 | 4.18 | 4.18 | 4.07 | 119040 |
| 1733787600 | 4.16 | 0.05 | 1.22 | 4.17 | 4.325 | 4.15 | 369241 |
| 1733528400 | 4.11 | -0.15 | -3.52 | 4.25 | 4.2984 | 4.11 | 218702 |
| 1733442000 | 4.26 | -0.29 | -6.37 | 4.5 | 4.53 | 4.21 | 211063 |
| 1733355600 | 4.55 | 0.11 | 2.48 | 4.4699 | 4.61 | 4.445 | 187199 |
| 1733269200 | 4.44 | -0.03 | -0.67 | 4.3926999 | 4.57 | 4.21 | 257038 |
| 1733182800 | 4.47 | 0.15 | 3.47 | 4.34 | 4.54 | 4.305 | 220348 |
| 1732917840 | 4.32 | 0.07 | 1.65 | 4.285 | 4.38 | 4.25 | 185667 |
| 1732750800 | 4.25 | 0.14 | 3.41 | 4.12 | 4.2999 | 4.1 | 359483 |
| 1732664400 | 4.11 | 0.12 | 3.01 | 4.03 | 4.12 | 3.955 | 273297 |
| 1732578000 | 3.99 | 0.13 | 3.37 | 3.89 | 4.0199999 | 3.88 | 307125 |
| 1732318800 | 3.86 | 0.19 | 5.18 | 3.62 | 3.885 | 3.62 | 159445 |
| 1732232400 | 3.67 | 0.03 | 0.82 | 3.62 | 3.7501 | 3.6041 | 224081 |
| 1732146000 | 3.64 | -0.01 | -0.27 | 3.63 | 3.67 | 3.56 | 168890 |
| 1732059600 | 3.65 | -0.08 | -2.14 | 3.72 | 3.775 | 3.62 | 381917 |
| 1731973200 | 3.73 | -0.01 | -0.27 | 3.777956 | 3.79 | 3.71 | 151838 |
| 1731714000 | 3.74 | -0.13 | -3.36 | 3.81 | 3.82 | 3.705 | 296634 |
| 1731627600 | 3.87 | -0.04 | -1.02 | 3.9 | 3.92 | 3.835 | 220155 |
| 1731541200 | 3.91 | 0.05 | 1.30 | 3.86 | 4 | 3.825 | 167943 |
| 1731454800 | 3.86 | 0.06 | 1.58 | 3.81 | 3.9 | 3.72 | 316946 |
| 1731368400 | 3.8 | -0.13 | -3.31 | 3.95 | 3.98 | 3.78 | 333021 |
| 1731109200 | 3.93 | -0.09 | -2.24 | 3.95 | 4.0199999 | 3.93 | 238535 |
| 1731022800 | 4.0199999 | 0.12 | 3.08 | 3.925 | 4.045 | 3.92 | 239993 |
| 1730936400 | 3.9 | -0.18 | -4.41 | 4.152 | 4.16 | 3.89 | 347304 |
| 1730850000 | 4.08 | 0.26 | 6.81 | 3.81 | 4.15 | 3.79 | 457714 |
| 1730763600 | 3.82 | 0 | 0.00 | 3.83 | 3.89 | 3.79 | 589705 |
| 1730500800 | 3.82 | -0.59 | -13.38 | 4.4 | 4.4488 | 3.8 | 2200537 |
| 1730414400 | 4.41 | -0.07 | -1.56 | 4.5599999 | 4.58 | 4.35 | 575725 |
| 1730328000 | 4.48 | -0.02 | -0.44 | 4.53 | 4.55 | 4.34 | 474495 |
| 1730241600 | 4.5 | -0.14 | -3.02 | 4.82 | 4.83 | 4.48 | 1549219 |
| 1730155200 | 4.64 | -0.11 | -2.32 | 4.75 | 4.75 | 4.64 | 101118 |
| 1729896000 | 4.75 | -0.05 | -1.04 | 4.85 | 4.88 | 4.72 | 77534 |
| 1729809600 | 4.8 | 0.01 | 0.21 | 4.85 | 4.93 | 4.72 | 111952 |
| 1729723200 | 4.79 | 0.02 | 0.42 | 4.79 | 4.84 | 4.68 | 79513 |
| 1729636800 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.86 | 4.75 | 79276 |
| 1729550400 | 4.84 | -0.08 | -1.63 | 4.93 | 4.98 | 4.83 | 83694 |
| 1729291200 | 4.92 | 0.16 | 3.36 | 4.75 | 4.98 | 4.75 | 150535 |
| 1729204800 | 4.76 | 0.05 | 1.06 | 4.75 | 4.7699999 | 4.69 | 84380 |
| 1729118400 | 4.71 | -0.02 | -0.42 | 4.75 | 4.8099999 | 4.7 | 76295 |
| 1729032000 | 4.73 | -0.03 | -0.63 | 4.75 | 4.8 | 4.71 | 110127 |
| 1728945600 | 4.76 | 0.02 | 0.42 | 4.76 | 4.8 | 4.67 | 137022 |
| 1728686400 | 4.74 | -0.06 | -1.25 | 4.8099999 | 4.86 | 4.7398999 | 113123 |
| 1728600000 | 4.8 | -0.01 | -0.21 | 4.79 | 4.82 | 4.76 | 77824 |
| 1728513600 | 4.8099999 | 0.03 | 0.63 | 4.8 | 4.85 | 4.75 | 100536 |
| 1728427200 | 4.78 | 0.09 | 1.92 | 4.66 | 4.83 | 4.6228999 | 147876 |
| 1728340800 | 4.69 | -0.01 | -0.21 | 4.69 | 4.75 | 4.68 | 77946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
