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 | -0.16 | -3.59550561798 | 4.45 | 4.47 | 4.06 | 607 | 4.35181608 | CS |
| 4 | 0 | 0 | 4.29 | 4.8 | 4.06 | 2543 | 4.41957598 | CS |
| 12 | -0.81 | -15.8823529412 | 5.1 | 5.3 | 3.84 | 3853 | 4.67391744 | CS |
| 26 | 1.47 | 52.1276595745 | 2.82 | 5.44 | 2.75 | 3607 | 4.52237429 | CS |
| 52 | 1.12 | 35.3312302839 | 3.17 | 5.44 | 2.75 | 3396 | 4.34983907 | CS |
| 156 | 1.12 | 35.3312302839 | 3.17 | 5.44 | 2.75 | 3396 | 4.34983907 | CS |
| 260 | 1.12 | 35.3312302839 | 3.17 | 5.44 | 2.75 | 3396 | 4.34983907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1722030000 | 4.29 | -0.18 | -4.03 | 4.38 | 4.38 | 4.29 | 202 |
| 1721943600 | 4.47 | 0.41 | 10.10 | 4.26 | 4.47 | 4.26 | 400 |
| 1721857200 | 4.0599999 | -0.21 | -4.92 | 4.0599999 | 4.0599999 | 4.0599999 | 122 |
| 1721770800 | 4.2699999 | -0.09 | -2.06 | 4.2699999 | 4.2699999 | 4.2699999 | 201 |
| 1721684400 | 4.36 | -0.12 | -2.68 | 4.45 | 4.45 | 4.2699999 | 2109 |
| 1721425200 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1721338800 | 4.48 | 0.18 | 4.19 | 4.41 | 4.48 | 4.4 | 17100 |
| 1721252400 | 4.3 | 0 | 0.00 | 4.29 | 4.42 | 4.29 | 3393 |
| 1721166000 | 4.3 | -0.07 | -1.60 | 4.3 | 4.36 | 4.28 | 2020 |
| 1721079600 | 4.37 | 0.02 | 0.46 | 4.37 | 4.37 | 4.37 | 219 |
| 1720820400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 1800 |
| 1720734000 | 4.35 | -0.01 | -0.23 | 4.25 | 4.35 | 4.25 | 4100 |
| 1720647600 | 4.36 | -0.06 | -1.36 | 4.3 | 4.36 | 4.29 | 4104 |
| 1720561200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1720474800 | 4.42 | -0.16 | -3.49 | 4.42 | 4.42 | 4.42 | 100 |
| 1720215600 | 4.58 | -0.02 | -0.43 | 4.65 | 4.8 | 4.58 | 3500 |
| 1720129200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1720042800 | 4.6 | 0.31 | 7.23 | 4.68 | 4.68 | 4.6 | 303 |
| 1719956400 | 4.29 | -0.01 | -0.23 | 4.29 | 4.29 | 4.29 | 1009 |
| 1719610800 | 4.3 | 0.01 | 0.23 | 4.3 | 4.3 | 4.3 | 140 |
| 1719524400 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1719438000 | 4.29 | 0.09 | 2.14 | 4.32 | 4.35 | 4.29 | 2500 |
| 1719351600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719265200 | 4.2 | 0.05 | 1.20 | 4.15 | 4.49 | 4.15 | 4500 |
| 1719006000 | 4.15 | 0.04 | 0.97 | 4.09 | 4.37 | 4.09 | 10200 |
| 1718919600 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1718833200 | 4.11 | -0.16 | -3.75 | 3.84 | 4.19 | 3.84 | 2989 |
| 1718746800 | 4.2699999 | 0.17 | 4.15 | 4.19 | 4.2699999 | 4.19 | 1502 |
| 1718660400 | 4.1 | -0.2 | -4.65 | 4.2 | 4.23 | 3.9 | 18346 |
| 1718401200 | 4.3 | -0.1 | -2.27 | 4.23 | 4.3 | 4.2 | 2463 |
| 1718314800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 6 |
| 1718228400 | 4.4 | -0.1 | -2.22 | 4.51 | 4.51 | 4.4 | 1502 |
| 1718142000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 737 |
| 1718055600 | 4.5 | -0.08 | -1.75 | 4.5599999 | 4.58 | 4.5 | 10905 |
| 1717796400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1717710000 | 4.58 | 0.15 | 3.39 | 4.54 | 4.67 | 4.54 | 3205 |
| 1717623600 | 4.43 | -0.15 | -3.28 | 4.63 | 4.63 | 4.43 | 758 |
| 1717537200 | 4.58 | 0.03 | 0.66 | 4.6 | 4.6 | 4.58 | 902 |
| 1717450800 | 4.55 | -0.3 | -6.19 | 4.85 | 4.85 | 4.55 | 1200 |
| 1717191600 | 4.85 | -0.05 | -1.02 | 4.7699999 | 4.89 | 4.72 | 1170 |
| 1717105200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1717018800 | 4.9 | 0.02 | 0.41 | 4.95 | 4.95 | 4.8 | 3200 |
| 1716932400 | 4.88 | -0.02 | -0.41 | 4.86 | 4.97 | 4.86 | 1320 |
| 1716846000 | 4.9 | -0.15 | -2.97 | 5.0199999 | 5.0199999 | 4.78 | 3150 |
| 1716586800 | 5.05 | 0.18 | 3.70 | 4.95 | 5.05 | 4.95 | 1400 |
| 1716500400 | 4.87 | -0.09 | -1.81 | 4.95 | 4.95 | 4.87 | 1200 |
| 1716414000 | 4.96 | -0.14 | -2.75 | 5.01 | 5.11 | 4.96 | 4100 |
| 1716327600 | 5.1 | -0.14 | -2.67 | 5.29 | 5.29 | 4.7 | 7437 |
| 1715982000 | 5.24 | 0.24 | 4.80 | 5.16 | 5.3 | 5.16 | 12100 |
| 1715895600 | 5 | -0.05 | -0.99 | 5.05 | 5.23 | 5 | 21401 |
| 1715809200 | 5.05 | 0.11 | 2.23 | 5.01 | 5.05 | 5.01 | 2880 |
| 1715722800 | 4.94 | -0.16 | -3.14 | 5.11 | 5.15 | 4.94 | 2206 |
| 1715636400 | 5.1 | -0.05 | -0.97 | 5.12 | 5.12 | 5.1 | 1600 |
| 1715377200 | 5.15 | 0.05 | 0.98 | 4.99 | 5.15 | 4.99 | 11956 |
| 1715290800 | 5.1 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 1402 |
| 1715204400 | 5.05 | -0.09 | -1.75 | 5.05 | 5.05 | 5.05 | 600 |
| 1715118000 | 5.14 | 0.04 | 0.78 | 5.12 | 5.15 | 5.05 | 12100 |
| 1715031600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 900 |
| 1714772400 | 5.1 | -0.15 | -2.86 | 5.14 | 5.14 | 5.03 | 2700 |
| 1714686000 | 5.25 | 0.37 | 7.58 | 5.03 | 5.25 | 5 | 5500 |
| 1714599600 | 4.88 | -0.32 | -6.15 | 5.05 | 5.05 | 4.8 | 36030 |
| 1714513200 | 5.2 | 0.15 | 2.97 | 5.2 | 5.2 | 5.2 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
