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 | -0.35 | -7.23140495868 | 4.84 | 4.84 | 4.2 | 15531 | 4.51353598 | CS |
| 4 | -0.49 | -9.83935742972 | 4.98 | 4.98 | 4.13 | 12875 | 4.60841738 | CS |
| 12 | 0.76 | 20.3753351206 | 3.73 | 5.45 | 3.07 | 30874 | 4.21232413 | CS |
| 26 | 0.79 | 21.3513513514 | 3.7 | 5.45 | 3.07 | 23061 | 3.9671043 | CS |
| 52 | -1.11 | -19.8214285714 | 5.6 | 7.64 | 3.07 | 32965 | 4.30677725 | CS |
| 156 | 2.26 | 101.34529148 | 2.23 | 9.1 | 0.8 | 27430 | 4.29639194 | CS |
| 260 | -3.26 | -42.064516129 | 7.75 | 9.1 | 0.8 | 25054 | 4.23738976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733524800 | 4.41 | 0.01 | 0.23 | 4.49 | 4.49 | 4.41 | 5147 |
| 1733438400 | 4.4 | -0.08 | -1.79 | 4.4 | 4.47 | 4.3 | 11089 |
| 1733352000 | 4.48 | -0.17 | -3.66 | 4.65 | 4.66 | 4.13 | 27669 |
| 1733265600 | 4.65 | -0.01 | -0.21 | 4.74 | 4.74 | 4.65 | 18713 |
| 1733179200 | 4.66 | -0.11 | -2.31 | 4.89 | 4.89 | 4.65 | 4600 |
| 1732920000 | 4.7699999 | -0.02 | -0.42 | 4.8 | 4.89 | 4.7699999 | 8702 |
| 1732833600 | 4.79 | 0.11 | 2.35 | 4.79 | 4.79 | 4.6 | 7814 |
| 1732747200 | 4.68 | 0 | 0.00 | 4.89 | 4.89 | 4.62 | 3400 |
| 1732660800 | 4.68 | -0.25 | -5.07 | 4.98 | 4.98 | 4.41 | 41900 |
| 1732574400 | 4.93 | 0.02 | 0.41 | 4.73 | 5 | 4.73 | 23389 |
| 1732315200 | 4.91 | 0.18 | 3.81 | 4.72 | 4.91 | 4.7 | 16571 |
| 1732228800 | 4.73 | -0.3 | -5.96 | 4.85 | 5.04 | 4.57 | 44138 |
| 1732142400 | 5.03 | 0.43 | 9.35 | 4.75 | 5.45 | 4.74 | 144371 |
| 1732056000 | 4.6 | 0.3 | 6.98 | 4.3099999 | 4.6 | 4.3 | 31635 |
| 1731969600 | 4.3 | -0.08 | -1.83 | 4.38 | 4.39 | 4.2699999 | 16450 |
| 1731710400 | 4.38 | 0.13 | 3.06 | 4.29 | 4.39 | 4.1 | 11000 |
| 1731624000 | 4.25 | 0.35 | 8.97 | 4.05 | 4.25 | 4.01 | 34904 |
| 1731537600 | 3.9 | -0.1 | -2.50 | 4 | 4.03 | 3.89 | 41650 |
| 1731451200 | 4 | -0.13 | -3.15 | 4.2 | 4.2 | 3.99 | 21345 |
| 1731364800 | 4.13 | -0.27 | -6.14 | 4.5 | 4.5 | 4.13 | 31350 |
| 1731105600 | 4.4 | -0.01 | -0.23 | 4.45 | 4.45 | 4.3 | 10011 |
| 1731019200 | 4.41 | 0.05 | 1.15 | 4.35 | 4.5199999 | 4.3 | 21700 |
| 1730932800 | 4.36 | -0.07 | -1.58 | 4.47 | 4.7 | 4.35 | 59987 |
| 1730846400 | 4.43 | -0.27 | -5.74 | 4.65 | 4.65 | 4.25 | 68644 |
| 1730760000 | 4.7 | 0.4 | 9.30 | 4.4 | 4.75 | 4.1 | 195913 |
| 1730497200 | 4.3 | 1 | 30.30 | 3.5 | 5.1 | 3.47 | 293083 |
| 1730410800 | 3.3 | -0.07 | -2.08 | 3.38 | 3.38 | 3.3 | 3201 |
| 1730324400 | 3.37 | -0.13 | -3.71 | 3.48 | 3.52 | 3.36 | 72025 |
| 1730238000 | 3.5 | 0.05 | 1.45 | 3.46 | 3.59 | 3.35 | 22338 |
| 1730151600 | 3.45 | 0.02 | 0.58 | 3.49 | 3.6 | 3.45 | 71500 |
| 1729892400 | 3.43 | 0.03 | 0.88 | 3.42 | 3.5 | 3.35 | 39700 |
| 1729806000 | 3.4 | -0.02 | -0.58 | 3.48 | 3.48 | 3.33 | 3743 |
| 1729719600 | 3.42 | 0.02 | 0.59 | 3.35 | 3.46 | 3.35 | 30300 |
| 1729633200 | 3.4 | 0 | 0.00 | 3.5 | 3.5 | 3.07 | 30780 |
| 1729546800 | 3.4 | -0.1 | -2.86 | 3.41 | 3.41 | 3.33 | 7607 |
| 1729287600 | 3.5 | 0.03 | 0.86 | 3.42 | 3.5 | 3.33 | 6100 |
| 1729201200 | 3.47 | 0.07 | 2.06 | 3.43 | 3.47 | 3.38 | 2700 |
| 1729114800 | 3.4 | 0.08 | 2.41 | 3.6 | 3.73 | 3.3 | 16401 |
| 1729028400 | 3.32 | 0.02 | 0.61 | 3.4 | 3.4 | 3.25 | 9152 |
| 1728682800 | 3.3 | 0 | 0.00 | 3.27 | 3.5 | 3.27 | 97353 |
| 1728596400 | 3.3 | 0.15 | 4.76 | 3.2 | 3.34 | 3.1 | 6302 |
| 1728510000 | 3.15 | -0.04 | -1.25 | 3.3 | 3.42 | 3.1 | 31119 |
| 1728423600 | 3.19 | -0.19 | -5.62 | 3.49 | 3.49 | 3.19 | 18737 |
| 1728337200 | 3.38 | -0.19 | -5.32 | 3.32 | 3.53 | 3.32 | 8022 |
| 1728078000 | 3.57 | 0.04 | 1.13 | 3.55 | 3.6 | 3.43 | 1850 |
| 1727991600 | 3.53 | 0.02 | 0.57 | 3.55 | 3.55 | 3.46 | 3383 |
| 1727905200 | 3.51 | 0.01 | 0.29 | 3.46 | 3.57 | 3.46 | 2324 |
| 1727818800 | 3.5 | -0.05 | -1.41 | 3.73 | 3.73 | 3.46 | 13296 |
| 1727732400 | 3.55 | 0.09 | 2.60 | 3.5 | 3.61 | 3.42 | 8100 |
| 1727473200 | 3.46 | -0.17 | -4.68 | 3.58 | 3.58 | 3.2599999 | 7905 |
| 1727386800 | 3.63 | 0.05 | 1.40 | 3.68 | 3.7 | 3.58 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
