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 | 0.345 | 8.47665847666 | 4.07 | 4.45 | 4.04 | 1034876 | 4.21523136 | DR |
| 4 | -0.165 | -3.60262008734 | 4.58 | 4.85 | 4.04 | 890603 | 4.43978694 | DR |
| 12 | -0.465 | -9.52868852459 | 4.88 | 5.55 | 4.04 | 1125429 | 4.66656262 | DR |
| 26 | -2.305 | -34.3005952381 | 6.72 | 7.34 | 4.04 | 1000516 | 5.30453266 | DR |
| 52 | -3.115 | -41.3678618858 | 7.53 | 9.33 | 4.04 | 815068 | 6.17779544 | DR |
| 156 | -19.255 | -81.3476975074 | 23.67 | 28.365 | 4.04 | 497400 | 9.9853571 | DR |
| 260 | 0.965 | 27.9710144928 | 3.45 | 28.365 | 1.25 | 894242 | 8.76177269 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.2699999 | -0.09 | -2.06 | 4.4 | 4.4 | 4.26 | 702075 |
| 1741390800 | 4.36 | 0.21 | 5.06 | 4.2699999 | 4.4 | 4.2693 | 732786 |
| 1741304400 | 4.15 | -0.07 | -1.66 | 4.13 | 4.18 | 4.1 | 906215 |
| 1741218000 | 4.22 | 0.05 | 1.20 | 4.22 | 4.28 | 4.17 | 900052 |
| 1741131600 | 4.17 | -0.05 | -1.18 | 4.07 | 4.24 | 4.04 | 1970113 |
| 1741045200 | 4.22 | -0.15 | -3.43 | 4.51 | 4.5199999 | 4.205 | 1071971 |
| 1740786000 | 4.37 | -0.26 | -5.62 | 4.49 | 4.49 | 4.355 | 741881 |
| 1740699600 | 4.63 | 0 | 0.00 | 4.64 | 4.66 | 4.595 | 483726 |
| 1740613200 | 4.63 | -0.15 | -3.14 | 4.7 | 4.7 | 4.62 | 599718 |
| 1740526800 | 4.78 | -0.02 | -0.42 | 4.73 | 4.835 | 4.6849999 | 734303 |
| 1740440400 | 4.8 | 0.16 | 3.45 | 4.85 | 4.85 | 4.7211999 | 743032 |
| 1740181200 | 4.64 | 0.02 | 0.43 | 4.78 | 4.8099999 | 4.6 | 1166633 |
| 1740094800 | 4.62 | 0.26 | 5.96 | 4.5599999 | 4.635 | 4.53 | 923627 |
| 1740008400 | 4.36 | -0.1 | -2.24 | 4.44 | 4.475 | 4.355 | 883100 |
| 1739922000 | 4.46 | -0.01 | -0.22 | 4.4 | 4.48 | 4.39 | 967362 |
| 1739576400 | 4.47 | -0.04 | -0.89 | 4.48 | 4.53 | 4.46 | 786740 |
| 1739490000 | 4.51 | -0.06 | -1.31 | 4.45 | 4.53 | 4.42 | 658051 |
| 1739403600 | 4.57 | -0.05 | -1.08 | 4.65 | 4.675 | 4.5599999 | 1028034 |
| 1739317200 | 4.62 | 0.24 | 5.48 | 4.58 | 4.67 | 4.5679999 | 958893 |
| 1739230800 | 4.38 | 0.18 | 4.29 | 4.39 | 4.43 | 4.37 | 1431930 |
| 1738971600 | 4.2 | -0.2 | -4.55 | 4.33 | 4.36 | 4.2 | 1270010 |
| 1738885200 | 4.4 | -0.26 | -5.58 | 4.45 | 4.5 | 4.315 | 2523281 |
| 1738798800 | 4.66 | -0.16 | -3.32 | 4.74 | 4.765 | 4.65 | 967388 |
| 1738712400 | 4.82 | 0.04 | 0.84 | 4.69 | 4.89 | 4.67 | 1226231 |
| 1738626000 | 4.78 | 0.08 | 1.70 | 4.71 | 4.82 | 4.6449999 | 1282331 |
| 1738366800 | 4.7 | -0.12 | -2.49 | 4.69 | 4.7699999 | 4.675 | 1175356 |
| 1738280400 | 4.82 | 0.27 | 5.93 | 4.62 | 4.88 | 4.6 | 2247081 |
| 1738194000 | 4.55 | -0.04 | -0.87 | 4.48 | 4.58 | 4.45 | 1466393 |
| 1738107600 | 4.59 | -0.03 | -0.65 | 4.62 | 4.655 | 4.53 | 1141851 |
| 1738021200 | 4.62 | -0.15 | -3.14 | 4.61 | 4.7 | 4.6 | 1060577 |
| 1737762000 | 4.7699999 | -0.19 | -3.83 | 4.82 | 4.855 | 4.74 | 790761 |
| 1737675600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1737589200 | 4.96 | -0.24 | -4.62 | 5.0599999 | 5.08 | 4.95 | 956945 |
| 1737502800 | 5.2 | -0.2 | -3.70 | 5.25 | 5.3099999 | 5.1849999 | 1434206 |
| 1737157200 | 5.4 | 0.42 | 8.43 | 5.5 | 5.55 | 5.39 | 2374593 |
| 1737070800 | 4.98 | -0.14 | -2.73 | 5.01 | 5.04 | 4.9349999 | 790929 |
| 1736984400 | 5.12 | 0.06 | 1.19 | 5.16 | 5.19 | 5.07 | 828931 |
| 1736898000 | 5.0599999 | -0.2 | -3.80 | 5.15 | 5.165 | 5.01 | 1235804 |
| 1736811600 | 5.26 | 0.19 | 3.75 | 5.15 | 5.3 | 5.12 | 1897426 |
| 1736552400 | 5.07 | 0.65 | 14.71 | 5.0199999 | 5.1493 | 4.93 | 2453859 |
| 1736379600 | 4.42 | -0.05 | -1.12 | 4.37 | 4.495 | 4.285 | 1541673 |
| 1736293200 | 4.47 | -0.19 | -4.08 | 4.43 | 4.51 | 4.38 | 2274611 |
| 1736206800 | 4.66 | -0.03 | -0.64 | 4.61 | 4.725 | 4.595 | 873285 |
| 1735947600 | 4.69 | -0.08 | -1.68 | 4.69 | 4.735 | 4.64 | 665857 |
| 1735861200 | 4.7699999 | 0.21 | 4.61 | 4.68 | 4.82 | 4.65 | 905787 |
| 1735688400 | 4.5599999 | 0.1 | 2.24 | 4.48 | 4.61 | 4.47 | 676826 |
| 1735602000 | 4.46 | -0.04 | -0.89 | 4.4 | 4.53 | 4.38 | 1471977 |
| 1735342800 | 4.5 | -0.14 | -3.02 | 4.5 | 4.54 | 4.38 | 1205830 |
| 1735256400 | 4.64 | 0.02 | 0.43 | 4.62 | 4.72 | 4.59 | 949338 |
| 1735077840 | 4.62 | -0.08 | -1.70 | 4.69 | 4.69 | 4.5599999 | 515922 |
| 1734997200 | 4.7 | 0.03 | 0.64 | 4.61 | 4.7 | 4.53 | 856956 |
| 1734738000 | 4.67 | 0.05 | 1.08 | 4.6 | 4.7 | 4.575 | 884749 |
| 1734651600 | 4.62 | -0.16 | -3.35 | 4.63 | 4.68 | 4.6 | 1116372 |
| 1734565200 | 4.78 | -0.13 | -2.65 | 4.85 | 4.915 | 4.73 | 1146968 |
| 1734478800 | 4.91 | 0.02 | 0.41 | 4.89 | 4.92 | 4.835 | 871532 |
| 1734392400 | 4.89 | -0.15 | -2.98 | 5.07 | 5.075 | 4.88 | 759038 |
| 1734133200 | 5.04 | -0.13 | -2.51 | 5.04 | 5.0599999 | 4.97 | 648198 |
| 1734046800 | 5.17 | 0.15 | 2.99 | 5.18 | 5.25 | 5.14 | 868834 |
| 1733960400 | 5.0199999 | -0.25 | -4.74 | 5.07 | 5.09 | 4.97 | 1077431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
