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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 4.36 | -0.06 | -1.36 | 4.355 | 4.37 | 4.35 | 398396 |
| 1721342400 | 4.42 | 0.01 | 0.23 | 4.43 | 4.45 | 4.41 | 370995 |
| 1721256000 | 4.41 | 0.03 | 0.68 | 4.39 | 4.41 | 4.39 | 340356 |
| 1721169600 | 4.38 | 0.05 | 1.15 | 4.35 | 4.39 | 4.35 | 317960 |
| 1721083200 | 4.33 | -0.01 | -0.23 | 4.34 | 4.34 | 4.32 | 284769 |
| 1720824000 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.35 | 4.29 | 412045 |
| 1720737600 | 4.3099999 | -0.03 | -0.69 | 4.35 | 4.37 | 4.3 | 1005462 |
| 1720651200 | 4.34 | 0.05 | 1.17 | 4.32 | 4.365 | 4.32 | 641058 |
| 1720564800 | 4.29 | -0.04 | -0.92 | 4.29 | 4.3 | 4.275 | 985031 |
| 1720478400 | 4.33 | -0.07 | -1.59 | 4.32 | 4.34 | 4.3099999 | 488592 |
| 1720219200 | 4.4 | 0.08 | 1.85 | 4.35 | 4.4 | 4.35 | 475270 |
| 1720040640 | 4.32 | -0.02 | -0.46 | 4.3 | 4.3274 | 4.3 | 242192 |
| 1719960000 | 4.34 | 0.07 | 1.64 | 4.3099999 | 4.355 | 4.3 | 931739 |
| 1719873600 | 4.2699999 | 0.04 | 0.95 | 4.23 | 4.2699999 | 4.23 | 542484 |
| 1719614400 | 4.23 | 0.11 | 2.67 | 4.19 | 4.23 | 4.19 | 545137 |
| 1719528000 | 4.12 | 0.05 | 1.23 | 4.1 | 4.12 | 4.09 | 669411 |
| 1719441600 | 4.07 | -0.02 | -0.49 | 4.08 | 4.09 | 4.05 | 1043889 |
| 1719355200 | 4.09 | 0.14 | 3.54 | 4.08 | 4.11 | 4.0599999 | 559906 |
| 1719268800 | 3.95 | 0.09 | 2.33 | 3.91 | 3.96 | 3.91 | 726153 |
| 1719009600 | 3.86 | -0.04 | -1.03 | 3.9 | 3.9 | 3.85 | 796039 |
| 1718923200 | 3.9 | 0.03 | 0.78 | 3.89 | 3.91 | 3.88 | 518534 |
| 1718750400 | 3.87 | 0 | 0.00 | 3.87 | 3.885 | 3.85 | 796977 |
| 1718664000 | 3.87 | -0.02 | -0.51 | 3.87 | 3.885 | 3.85 | 1005589 |
| 1718404800 | 3.89 | -0.03 | -0.77 | 3.89 | 3.905 | 3.875 | 578743 |
| 1718318400 | 3.92 | -0.09 | -2.24 | 3.9 | 3.92 | 3.9 | 409162 |
| 1718232000 | 4.01 | 0.02 | 0.50 | 4.03 | 4.03 | 4 | 396954 |
| 1718145600 | 3.99 | -0.05 | -1.24 | 4.0199999 | 4.0199999 | 3.98 | 499431 |
| 1718059200 | 4.04 | 0.05 | 1.25 | 4 | 4.0473 | 3.97 | 533539 |
| 1717800000 | 3.99 | -0.05 | -1.24 | 4 | 4.0199999 | 3.99 | 933200 |
| 1717713600 | 4.04 | 0.01 | 0.25 | 4.03 | 4.05 | 4.01 | 666332 |
| 1717627200 | 4.03 | -0.1 | -2.42 | 4.05 | 4.05 | 4 | 979109 |
| 1717540800 | 4.13 | -0.09 | -2.13 | 4.11 | 4.13 | 4.1 | 533410 |
| 1717454400 | 4.22 | 0.12 | 2.93 | 4.18 | 4.22 | 4.17 | 881909 |
| 1717195200 | 4.1 | 0.07 | 1.74 | 4.07 | 4.11 | 4.07 | 777501 |
| 1717108800 | 4.03 | 0.06 | 1.51 | 4.0199999 | 4.04 | 4.0199999 | 516066 |
| 1717022400 | 3.97 | -0.1 | -2.46 | 4 | 4.0199999 | 3.97 | 688668 |
| 1716936000 | 4.07 | 0.02 | 0.49 | 4.0679999 | 4.08 | 4.04 | 489753 |
| 1716590400 | 4.05 | 0.05 | 1.25 | 4.03 | 4.065 | 4.03 | 810061 |
| 1716504000 | 4 | -0.01 | -0.25 | 4.05 | 4.055 | 4 | 576003 |
| 1716417600 | 4.01 | -0.07 | -1.72 | 4.03 | 4.03 | 4.01 | 872471 |
| 1716331200 | 4.08 | -0.06 | -1.45 | 4.07 | 4.08 | 4.0599999 | 1271728 |
| 1716244800 | 4.14 | 0.08 | 1.97 | 4.16 | 4.19 | 4.13 | 786528 |
| 1715985600 | 4.0599999 | 0.11 | 2.78 | 4.0199999 | 4.07 | 4.0199999 | 1189807 |
| 1715899200 | 3.95 | -0.19 | -4.59 | 3.98 | 3.99 | 3.945 | 1126958 |
| 1715812800 | 4.14 | 0.15 | 3.76 | 4 | 4.15 | 4 | 1811830 |
| 1715726400 | 3.99 | 0.04 | 1.01 | 3.96 | 3.99 | 3.95 | 642828 |
| 1715640000 | 3.95 | -0.05 | -1.25 | 4.01 | 4.01 | 3.95 | 637973 |
| 1715380800 | 4 | 0.06 | 1.52 | 3.95 | 4.01 | 3.95 | 1938277 |
| 1715294400 | 3.94 | 0.04 | 1.03 | 3.9 | 3.945 | 3.9 | 440738 |
| 1715208000 | 3.9 | 0 | 0.00 | 3.88 | 3.91 | 3.86 | 688184 |
| 1715121600 | 3.9 | -0.07 | -1.76 | 3.92 | 3.94 | 3.9 | 633420 |
| 1715035200 | 3.97 | 0.01 | 0.25 | 3.96 | 3.98 | 3.955 | 810793 |
| 1714776000 | 3.96 | 0.05 | 1.28 | 3.93 | 3.96 | 3.91 | 646365 |
| 1714689600 | 3.91 | 0.06 | 1.56 | 3.88 | 3.91 | 3.865 | 463769 |
| 1714603200 | 3.85 | -0.02 | -0.52 | 3.85 | 3.87 | 3.83 | 553833 |
| 1714516800 | 3.87 | 0 | 0.00 | 3.88 | 3.9 | 3.87 | 489735 |
| 1714430400 | 3.87 | 0.02 | 0.52 | 3.86 | 3.88 | 3.85 | 612644 |
| 1714171200 | 3.85 | -0.04 | -1.03 | 3.84 | 3.87 | 3.83 | 599097 |
| 1714084800 | 3.89 | -0.02 | -0.51 | 3.835 | 3.9 | 3.825 | 622329 |
| 1713998400 | 3.91 | -0.04 | -1.01 | 3.93 | 3.94 | 3.89 | 633374 |
| 1713912000 | 3.95 | 0.03 | 0.77 | 3.93 | 3.96 | 3.93 | 740651 |
| 1713825600 | 3.92 | 0.07 | 1.82 | 3.9 | 3.95 | 3.9 | 1235709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
