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 | 0.24 | 5.01043841336 | 4.79 | 5.03 | 4.79 | 14295 | 4.86971319 | CS |
| 4 | 0.32 | 6.7940552017 | 4.71 | 5.17 | 4.58 | 23508 | 4.91751945 | CS |
| 12 | 0.76 | 17.7985948478 | 4.27 | 5.17 | 4.2 | 52382 | 4.54934842 | CS |
| 26 | 1.33 | 35.9459459459 | 3.7 | 5.17 | 3.45 | 51803 | 4.30785188 | CS |
| 52 | 1.99 | 65.4605263158 | 3.04 | 5.17 | 2.68 | 47757 | 3.86652854 | CS |
| 156 | 0.86 | 20.623501199 | 4.17 | 5.17 | 2.16 | 34171 | 3.39992749 | CS |
| 260 | 0.86 | 20.623501199 | 4.17 | 5.17 | 2.16 | 34171 | 3.39992749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 5.03 | 0.17 | 3.50 | 4.9 | 5.03 | 4.89 | 21946 |
| 1726782000 | 4.86 | 0.02 | 0.41 | 4.84 | 4.89 | 4.84 | 13235 |
| 1726695600 | 4.84 | -0.13 | -2.62 | 4.87 | 4.93 | 4.84 | 28650 |
| 1726609200 | 4.97 | 0.15 | 3.11 | 4.84 | 4.97 | 4.8099999 | 11358 |
| 1726522800 | 4.82 | -0.05 | -1.03 | 4.87 | 4.87 | 4.8 | 3289 |
| 1726263600 | 4.87 | 0.07 | 1.46 | 4.79 | 4.88 | 4.79 | 14945 |
| 1726177200 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.8 | 4.75 | 15650 |
| 1726090800 | 4.76 | -0.14 | -2.86 | 4.69 | 4.78 | 4.69 | 3081 |
| 1726004400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1725918000 | 4.9 | 0.09 | 1.87 | 4.85 | 4.9 | 4.72 | 4487 |
| 1725658800 | 4.8099999 | 0.11 | 2.34 | 4.58 | 4.9 | 4.58 | 26102 |
| 1725572400 | 4.7 | 0.02 | 0.43 | 4.69 | 4.7 | 4.6 | 24834 |
| 1725486000 | 4.68 | -0.16 | -3.31 | 4.89 | 4.89 | 4.6 | 32715 |
| 1725399600 | 4.84 | -0.2 | -3.97 | 5.0199999 | 5.0199999 | 4.84 | 12592 |
| 1725054000 | 5.04 | -0.01 | -0.20 | 5 | 5.17 | 5 | 34931 |
| 1724967600 | 5.05 | 0.19 | 3.91 | 4.86 | 5.05 | 4.86 | 171514 |
| 1724881200 | 4.86 | 0.18 | 3.85 | 4.66 | 4.86 | 4.66 | 4917 |
| 1724794800 | 4.68 | -0.05 | -1.06 | 4.71 | 4.71 | 4.68 | 1450 |
| 1724708400 | 4.73 | -0.01 | -0.21 | 4.73 | 4.92 | 4.71 | 15410 |
| 1724449200 | 4.74 | 0 | 0.00 | 4.71 | 4.74 | 4.64 | 3992 |
| 1724362800 | 4.74 | 0.19 | 4.18 | 4.5599999 | 4.79 | 4.53 | 20394 |
| 1724276400 | 4.55 | -0.29 | -5.99 | 4.85 | 4.85 | 4.51 | 29366 |
| 1724190000 | 4.84 | 0.04 | 0.83 | 4.84 | 4.9 | 4.84 | 25500 |
| 1724103600 | 4.8 | -0.12 | -2.44 | 4.9 | 4.9 | 4.8 | 13889 |
| 1723844400 | 4.92 | 0.1 | 2.07 | 4.85 | 4.94 | 4.85 | 39040 |
| 1723758000 | 4.82 | 0.01 | 0.21 | 4.76 | 4.85 | 4.76 | 25983 |
| 1723671600 | 4.8099999 | -0.08 | -1.64 | 4.9 | 4.95 | 4.74 | 17659 |
| 1723585200 | 4.89 | 0.25 | 5.39 | 4.66 | 4.9 | 4.66 | 14909 |
| 1723498800 | 4.64 | 0.09 | 1.98 | 4.57 | 4.68 | 4.57 | 33328 |
| 1723239600 | 4.55 | 0.04 | 0.89 | 4.4 | 4.59 | 4.4 | 67200 |
| 1723153200 | 4.51 | 0.05 | 1.12 | 4.41 | 4.5599999 | 4.41 | 24273 |
| 1723066800 | 4.46 | 0.11 | 2.53 | 4.44 | 4.49 | 4.42 | 84295 |
| 1722980400 | 4.35 | -0.07 | -1.58 | 4.35 | 4.4 | 4.3 | 74664 |
| 1722634800 | 4.42 | -0.08 | -1.78 | 4.45 | 4.46 | 4.4 | 40603 |
| 1722548400 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.55 | 4.48 | 55050 |
| 1722462000 | 4.5199999 | 0.01 | 0.22 | 4.46 | 4.55 | 4.46 | 2989 |
| 1722375600 | 4.51 | -0.08 | -1.74 | 4.58 | 4.6 | 4.5 | 35800 |
| 1722289200 | 4.59 | 0.05 | 1.10 | 4.53 | 4.59 | 4.5199999 | 9727 |
| 1722030000 | 4.54 | 0.08 | 1.79 | 4.46 | 4.54 | 4.45 | 9400 |
| 1721943600 | 4.46 | 0.15 | 3.48 | 4.3099999 | 4.49 | 4.3099999 | 484113 |
| 1721857200 | 4.3099999 | -0.01 | -0.23 | 4.34 | 4.34 | 4.3099999 | 19409 |
| 1721770800 | 4.32 | -0.01 | -0.23 | 4.3099999 | 4.34 | 4.3099999 | 12007 |
| 1721684400 | 4.33 | 0.01 | 0.23 | 4.33 | 4.34 | 4.32 | 11795 |
| 1721425200 | 4.32 | 0.02 | 0.47 | 4.3099999 | 4.37 | 4.3099999 | 11371 |
| 1721338800 | 4.3 | -0.1 | -2.27 | 4.41 | 4.41 | 4.3 | 11143 |
| 1721252400 | 4.4 | 0.05 | 1.15 | 4.36 | 4.4 | 4.36 | 590 |
| 1721166000 | 4.35 | -0.1 | -2.25 | 4.43 | 4.45 | 4.35 | 3910 |
| 1721079600 | 4.45 | 0.16 | 3.73 | 4.2699999 | 4.45 | 4.2699999 | 5918 |
| 1720820400 | 4.29 | -0.19 | -4.24 | 4.45 | 4.45 | 4.29 | 7127 |
| 1720734000 | 4.48 | 0 | 0.00 | 4.48 | 4.54 | 4.38 | 34974 |
| 1720647600 | 4.48 | -0.02 | -0.44 | 4.48 | 4.5 | 4.37 | 98351 |
| 1720561200 | 4.5 | 0.2 | 4.65 | 4.3099999 | 4.5 | 4.3099999 | 1004136 |
| 1720474800 | 4.3 | 0.04 | 0.94 | 4.28 | 4.32 | 4.2 | 16183 |
| 1720215600 | 4.26 | 0.01 | 0.24 | 4.3099999 | 4.3099999 | 4.25 | 1300 |
| 1720129200 | 4.25 | 0 | 0.00 | 4.22 | 4.28 | 4.2 | 8001 |
| 1720042800 | 4.25 | -0.02 | -0.47 | 4.23 | 4.26 | 4.21 | 35037 |
| 1719956400 | 4.2699999 | 0.03 | 0.71 | 4.25 | 4.28 | 4.22 | 102901 |
| 1719610800 | 4.24 | -0.06 | -1.40 | 4.2699999 | 4.35 | 4.22 | 17920 |
| 1719524400 | 4.3 | 0.03 | 0.70 | 4.25 | 4.32 | 4.25 | 13205 |
| 1719438000 | 4.2699999 | 0.07 | 1.67 | 4.22 | 4.2699999 | 4.22 | 1000 |
| 1719351600 | 4.2 | -0.1 | -2.33 | 4.3099999 | 4.32 | 4.2 | 37098 |
| 1719265200 | 4.3 | 0.05 | 1.18 | 4.24 | 4.32 | 4.24 | 14021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
