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 | 0.17 | 2.91095890411 | 5.84 | 6.03 | 5.01 | 20111 | 5.52664538 | CS |
| 4 | 1.53 | 34.1517857143 | 4.48 | 6.49 | 4.44 | 57999 | 5.12293155 | CS |
| 12 | 1.28 | 27.0613107822 | 4.73 | 6.49 | 4.13 | 27791 | 4.92545808 | CS |
| 26 | 2.61 | 76.7647058824 | 3.4 | 6.49 | 3.07 | 28658 | 4.46228133 | CS |
| 52 | 0.06 | 1.00840336134 | 5.95 | 6.49 | 3.07 | 34223 | 4.15959592 | CS |
| 156 | 4.1 | 214.659685864 | 1.91 | 9.1 | 0.8 | 28855 | 4.37404538 | CS |
| 260 | -1.74 | -22.4516129032 | 7.75 | 9.1 | 0.8 | 25287 | 4.27860932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 6.01 | 0.26 | 4.52 | 5.8099999 | 6.03 | 5.71 | 33905 |
| 1741300800 | 5.75 | 0.3 | 5.50 | 5.5 | 5.75 | 5.45 | 28785 |
| 1741214400 | 5.45 | 0.25 | 4.81 | 5.01 | 5.45 | 5.01 | 12209 |
| 1741128000 | 5.2 | -0.33 | -5.97 | 5.5 | 5.5 | 5.15 | 26010 |
| 1741041600 | 5.53 | -0.17 | -2.98 | 5.96 | 5.96 | 5.53 | 16550 |
| 1740782400 | 5.7 | -0.05 | -0.87 | 5.84 | 5.84 | 5.6 | 17000 |
| 1740696000 | 5.75 | -0.26 | -4.33 | 6.18 | 6.18 | 5.45 | 63638 |
| 1740609600 | 6.01 | 0.11 | 1.86 | 6.49 | 6.49 | 5.95 | 36322 |
| 1740523200 | 5.9 | 0.57 | 10.69 | 5.58 | 5.99 | 5.55 | 94458 |
| 1740436800 | 5.33 | 0.05 | 0.95 | 5.43 | 5.5199999 | 5.25 | 37356 |
| 1740177600 | 5.28 | 0.22 | 4.35 | 5.09 | 5.29 | 5 | 222725 |
| 1740091200 | 5.0599999 | 0.37 | 7.89 | 4.65 | 5.15 | 4.65 | 147566 |
| 1740004800 | 4.69 | -0.01 | -0.21 | 4.7 | 4.8 | 4.63 | 22376 |
| 1739918400 | 4.7 | 0.17 | 3.75 | 4.7 | 4.8 | 4.65 | 31400 |
| 1739572800 | 4.53 | -0.05 | -1.09 | 4.49 | 4.74 | 4.49 | 41490 |
| 1739486400 | 4.58 | 0.06 | 1.33 | 4.57 | 4.65 | 4.44 | 165511 |
| 1739400000 | 4.5199999 | 0.02 | 0.44 | 4.48 | 4.6 | 4.48 | 10380 |
| 1739313600 | 4.5 | -0.03 | -0.66 | 4.5 | 4.6 | 4.49 | 44010 |
| 1739227200 | 4.53 | -0.07 | -1.52 | 4.57 | 4.63 | 4.47 | 63150 |
| 1738968000 | 4.6 | 0.11 | 2.45 | 4.48 | 4.61 | 4.48 | 21047 |
| 1738881600 | 4.49 | 0.1 | 2.28 | 4.4 | 4.49 | 4.37 | 6500 |
| 1738795200 | 4.39 | -0.05 | -1.13 | 4.35 | 4.4 | 4.33 | 6499 |
| 1738708800 | 4.44 | 0.05 | 1.14 | 4.44 | 4.44 | 4.39 | 28700 |
| 1738622400 | 4.39 | -0.06 | -1.35 | 4.35 | 4.4 | 4.26 | 21335 |
| 1738363200 | 4.45 | 0.09 | 2.06 | 4.4 | 4.45 | 4.35 | 14600 |
| 1738276800 | 4.36 | 0.11 | 2.59 | 4.3 | 4.36 | 4.13 | 34500 |
| 1738190400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1100 |
| 1738104000 | 4.25 | -0.08 | -1.85 | 4.35 | 4.35 | 4.2 | 14700 |
| 1738017600 | 4.33 | -0.02 | -0.46 | 4.4 | 4.4 | 4.25 | 16274 |
| 1737758400 | 4.35 | 0.04 | 0.93 | 4.39 | 4.39 | 4.23 | 12422 |
| 1737672000 | 4.3099999 | -0.14 | -3.15 | 4.38 | 4.53 | 4.26 | 29540 |
| 1737585600 | 4.45 | -0.14 | -3.05 | 4.55 | 4.55 | 4.38 | 8100 |
| 1737499200 | 4.59 | -0.05 | -1.08 | 4.64 | 4.64 | 4.46 | 17800 |
| 1737412800 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.62 | 1200 |
| 1737153600 | 4.63 | 0.25 | 5.71 | 4.38 | 4.7 | 4.38 | 33100 |
| 1737067200 | 4.38 | -0.05 | -1.13 | 4.41 | 4.48 | 4.38 | 9100 |
| 1736980800 | 4.43 | 0.09 | 2.07 | 4.3 | 4.43 | 4.23 | 11700 |
| 1736894400 | 4.34 | 0.04 | 0.93 | 4.39 | 4.39 | 4.28 | 4200 |
| 1736808000 | 4.3 | -0.02 | -0.46 | 4.39 | 4.39 | 4.2699999 | 1600 |
| 1736548800 | 4.32 | -0.01 | -0.23 | 4.33 | 4.35 | 4.28 | 1100 |
| 1736462400 | 4.33 | 0.02 | 0.46 | 4.24 | 4.33 | 4.24 | 608 |
| 1736376000 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.3099999 | 4.22 | 15300 |
| 1736289600 | 4.24 | 0 | 0.00 | 4.24 | 4.28 | 4.24 | 5600 |
| 1736203200 | 4.24 | -0.15 | -3.42 | 4.38 | 4.4 | 4.24 | 8705 |
| 1735944000 | 4.39 | -0.07 | -1.57 | 4.4 | 4.5199999 | 4.39 | 22300 |
| 1735857600 | 4.46 | -0.05 | -1.11 | 4.51 | 4.53 | 4.4 | 6200 |
| 1735684800 | 4.51 | 0.11 | 2.50 | 4.49 | 4.59 | 4.48 | 10074 |
| 1735598400 | 4.4 | -0.09 | -2.00 | 4.41 | 4.49 | 4.4 | 10326 |
| 1735339200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.42 | 2100 |
| 1735069200 | 4.49 | 0.09 | 2.05 | 4.45 | 4.49 | 4.4 | 1400 |
| 1734993600 | 4.4 | 0.07 | 1.62 | 4.39 | 4.46 | 4.35 | 7500 |
| 1734734400 | 4.33 | -0.06 | -1.37 | 4.4 | 4.4 | 4.3 | 4800 |
| 1734648000 | 4.39 | -0.2 | -4.36 | 4.59 | 4.59 | 4.2 | 27655 |
| 1734561600 | 4.59 | -0.11 | -2.34 | 4.75 | 4.76 | 4.55 | 17100 |
| 1734475200 | 4.7 | -0.16 | -3.29 | 4.84 | 4.84 | 4.7 | 20601 |
| 1734388800 | 4.86 | 0.01 | 0.21 | 4.88 | 4.95 | 4.84 | 6804 |
| 1734129600 | 4.85 | 0.13 | 2.75 | 4.73 | 4.87 | 4.73 | 13165 |
| 1734043200 | 4.72 | 0.07 | 1.51 | 4.7 | 4.75 | 4.66 | 13015 |
| 1733956800 | 4.65 | 0.01 | 0.22 | 4.68 | 4.68 | 4.45 | 3400 |
| 1733870400 | 4.64 | -0.02 | -0.43 | 4.51 | 4.69 | 4.51 | 2976 |
| 1733784000 | 4.66 | 0.25 | 5.67 | 4.46 | 4.7 | 4.46 | 11453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
