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 |
|---|---|---|---|---|---|---|---|
| 1721774400 | 4.48 | -0.21 | -4.48 | 4.57 | 4.5983 | 4.47 | 37093982 |
| 1721688000 | 4.69 | 0.23 | 5.16 | 4.62 | 4.7 | 4.58 | 34067523 |
| 1721428800 | 4.46 | -0.08 | -1.76 | 4.51 | 4.515 | 4.41 | 22302590 |
| 1721342400 | 4.54 | -0.05 | -1.09 | 4.63 | 4.71 | 4.51 | 36264856 |
| 1721256000 | 4.59 | -0.31 | -6.33 | 4.83 | 4.865 | 4.55 | 54795780 |
| 1721169600 | 4.9 | 0.27 | 5.83 | 4.62 | 4.92 | 4.62 | 49890881 |
| 1721083200 | 4.63 | -0.24 | -4.93 | 4.8099999 | 4.8099999 | 4.53 | 59260400 |
| 1720824000 | 4.87 | 0.19 | 4.06 | 4.71 | 4.92 | 4.7 | 51607818 |
| 1720737600 | 4.68 | 0.06 | 1.30 | 4.79 | 4.8 | 4.6 | 56274204 |
| 1720651200 | 4.62 | 0.12 | 2.67 | 4.51 | 4.7699999 | 4.5 | 43372795 |
| 1720564800 | 4.5 | 0.04 | 0.90 | 4.47 | 4.54 | 4.42 | 26840227 |
| 1720478400 | 4.46 | -0.16 | -3.46 | 4.54 | 4.61 | 4.44 | 39092158 |
| 1720219200 | 4.62 | -0.25 | -5.13 | 4.73 | 4.75 | 4.405 | 61511464 |
| 1720040640 | 4.87 | 0.34 | 7.51 | 4.59 | 5.04 | 4.59 | 72469848 |
| 1719960000 | 4.53 | 0.09 | 2.03 | 4.45 | 4.54 | 4.38 | 35304882 |
| 1719873600 | 4.44 | 0.05 | 1.14 | 4.36 | 4.51 | 4.25 | 55520929 |
| 1719614400 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1719528000 | 4.39 | -0.25 | -5.39 | 4.57 | 4.58 | 4.37 | 37201662 |
| 1719441600 | 4.64 | 0.27 | 6.18 | 4.38 | 4.68 | 4.335 | 53145355 |
| 1719355200 | 4.37 | -0.07 | -1.58 | 4.4 | 4.43 | 4.32 | 23219528 |
| 1719268800 | 4.44 | 0.14 | 3.26 | 4.3 | 4.53 | 4.29 | 28568775 |
| 1719009600 | 4.3 | -0.03 | -0.69 | 4.3099999 | 4.3498 | 4.2402 | 21963297 |
| 1718923200 | 4.33 | -0.1 | -2.26 | 4.36 | 4.45 | 4.25 | 28676712 |
| 1718750400 | 4.43 | 0 | 0.00 | 4.35 | 4.47 | 4.32 | 28798429 |
| 1718664000 | 4.43 | 0.1 | 2.31 | 4.32 | 4.48 | 4.235 | 31644479 |
| 1718404800 | 4.33 | -0.08 | -1.81 | 4.36 | 4.38 | 4.29 | 23496976 |
| 1718318400 | 4.41 | -0.04 | -0.90 | 4.46 | 4.61 | 4.4 | 27183414 |
| 1718232000 | 4.45 | -0.01 | -0.22 | 4.47 | 4.625 | 4.3099999 | 62126014 |
| 1718145600 | 4.46 | -0.26 | -5.51 | 4.79 | 4.8 | 4.35 | 65943690 |
| 1718059200 | 4.72 | -0.11 | -2.28 | 4.82 | 4.85 | 4.67 | 38212880 |
| 1717800000 | 4.83 | -0.08 | -1.63 | 4.82 | 4.96 | 4.8 | 34517839 |
| 1717713600 | 4.91 | -0.36 | -6.83 | 4.96 | 5 | 4.74 | 83836189 |
| 1717627200 | 5.2699999 | 0.06 | 1.15 | 5.33 | 5.35 | 5.15 | 49212870 |
| 1717540800 | 5.21 | -0.13 | -2.43 | 5.3 | 5.37 | 5.2 | 29299387 |
| 1717454400 | 5.34 | -0.05 | -0.93 | 5.54 | 5.63 | 5.19 | 53385536 |
| 1717195200 | 5.39 | -0.01 | -0.19 | 5.28 | 5.5199999 | 5.26 | 62975604 |
| 1717108800 | 5.4 | 0.47 | 9.53 | 4.95 | 5.44 | 4.93 | 69120325 |
| 1717022400 | 4.93 | 0.03 | 0.61 | 4.82 | 5 | 4.8099999 | 37624250 |
| 1716936000 | 4.9 | 0.07 | 1.45 | 4.98 | 5.01 | 4.83 | 45185158 |
| 1716590400 | 4.83 | 0.03 | 0.63 | 4.8099999 | 4.92 | 4.7699999 | 32250445 |
| 1716504000 | 4.8 | -0.44 | -8.40 | 5.12 | 5.13 | 4.71 | 78956153 |
| 1716417600 | 5.24 | -0.01 | -0.19 | 5.26 | 5.3099999 | 5.14 | 36594434 |
| 1716331200 | 5.25 | 0.03 | 0.57 | 5.19 | 5.5399 | 5.14 | 74964173 |
| 1716244800 | 5.22 | -0.06 | -1.14 | 5.25 | 5.32 | 5.1 | 47613882 |
| 1715985600 | 5.28 | 0.02 | 0.38 | 5.28 | 5.39 | 5.04 | 58610702 |
| 1715899200 | 5.26 | -0.07 | -1.31 | 5.37 | 5.46 | 5.22 | 41651488 |
| 1715812800 | 5.33 | -0.46 | -7.94 | 6 | 6.05 | 5.21 | 111808568 |
| 1715726400 | 5.79 | 0.38 | 7.02 | 5.51 | 5.85 | 5.455 | 80327151 |
| 1715640000 | 5.41 | 0.34 | 6.71 | 5.2 | 5.66 | 5.16 | 76309394 |
| 1715380800 | 5.07 | -0.26 | -4.88 | 5.28 | 5.35 | 5.0317 | 48986893 |
| 1715294400 | 5.33 | 0.11 | 2.11 | 5.37 | 5.41 | 5.23 | 34562956 |
| 1715208000 | 5.22 | -0.29 | -5.26 | 5.23 | 5.28 | 5.11 | 54714908 |
| 1715121600 | 5.51 | -0.18 | -3.16 | 5.53 | 5.83 | 5.46 | 43660297 |
| 1715035200 | 5.69 | 0.12 | 2.15 | 5.75 | 6.04 | 5.57 | 75422676 |
| 1714776000 | 5.57 | -0.02 | -0.36 | 5.53 | 5.58 | 5.33 | 54582478 |
| 1714689600 | 5.59 | 0.32 | 6.07 | 5.6 | 5.67 | 5.17 | 99413206 |
| 1714603200 | 5.2699999 | 0.55 | 11.65 | 4.76 | 5.44 | 4.74 | 147785326 |
| 1714516800 | 4.72 | 0.12 | 2.61 | 4.7 | 4.75 | 4.51 | 52823722 |
| 1714430400 | 4.6 | 0.11 | 2.45 | 4.67 | 4.68 | 4.47 | 56234900 |
| 1714171200 | 4.49 | 0.36 | 8.72 | 4.43 | 4.54 | 4.39 | 59073442 |
| 1714084800 | 4.13 | -0.02 | -0.48 | 4.05 | 4.17 | 4.03 | 25781351 |
| 1713998400 | 4.15 | 0.14 | 3.49 | 4.14 | 4.22 | 4.05 | 34872740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
