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 | -0.09 | -2.15311004785 | 4.18 | 4.58 | 4.01 | 188348 | 4.33996063 | CS |
| 4 | -0.28 | -6.40732265446 | 4.37 | 4.58 | 3.73 | 188010 | 4.09793818 | CS |
| 12 | -0.65 | -13.7130801688 | 4.74 | 5.5 | 3.73 | 258238 | 4.57474689 | CS |
| 26 | -0.33 | -7.46606334842 | 4.42 | 5.5 | 2.93 | 303577 | 4.12921365 | CS |
| 52 | -3.18 | -43.7414030261 | 7.27 | 7.85 | 2.93 | 286946 | 5.0873702 | CS |
| 156 | -5.56 | -57.6165803109 | 9.65 | 10.6 | 2.93 | 287477 | 5.76457157 | CS |
| 260 | -5.56 | -57.6165803109 | 9.65 | 10.6 | 2.93 | 287477 | 5.76457157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 4.09 | -0.04 | -0.97 | 4.13 | 4.13 | 4.01 | 157991 |
| 1736548800 | 4.13 | -0.09 | -2.13 | 4.22 | 4.22 | 4.0599999 | 155332 |
| 1736462400 | 4.22 | -0.09 | -2.09 | 4.3099999 | 4.35 | 4.21 | 59653 |
| 1736376000 | 4.3099999 | -0.09 | -2.05 | 4.33 | 4.37 | 4.18 | 189608 |
| 1736289600 | 4.4 | -0.05 | -1.12 | 4.5 | 4.58 | 4.36 | 273143 |
| 1736203200 | 4.45 | 0.3 | 7.23 | 4.18 | 4.5 | 4.18 | 264006 |
| 1735944000 | 4.15 | 0.12 | 2.98 | 4.07 | 4.15 | 4.0199999 | 162061 |
| 1735857600 | 4.03 | 0.25 | 6.61 | 3.81 | 4.13 | 3.81 | 261597 |
| 1735684800 | 3.78 | -0.09 | -2.33 | 3.87 | 3.89 | 3.73 | 184812 |
| 1735598400 | 3.87 | -0.2 | -4.91 | 3.98 | 3.98 | 3.86 | 141177 |
| 1735339200 | 4.07 | 0.06 | 1.50 | 3.99 | 4.15 | 3.99 | 183088 |
| 1735069200 | 4.01 | 0.17 | 4.43 | 3.88 | 4.05 | 3.87 | 153356 |
| 1734993600 | 3.84 | -0.06 | -1.54 | 3.89 | 3.99 | 3.83 | 172704 |
| 1734734400 | 3.9 | -0.04 | -1.02 | 3.88 | 4.01 | 3.88 | 210563 |
| 1734648000 | 3.94 | 0.03 | 0.77 | 3.96 | 4.05 | 3.91 | 171751 |
| 1734561600 | 3.91 | -0.34 | -8.00 | 4.21 | 4.26 | 3.9 | 301326 |
| 1734475200 | 4.25 | -0.09 | -2.07 | 4.29 | 4.42 | 4.22 | 162100 |
| 1734388800 | 4.34 | -0.06 | -1.36 | 4.37 | 4.44 | 4.29 | 149899 |
| 1734129600 | 4.4 | -0.05 | -1.12 | 4.4 | 4.46 | 4.28 | 160724 |
| 1734043200 | 4.45 | 0.17 | 3.97 | 4.32 | 4.55 | 4.2 | 244572 |
| 1733956800 | 4.28 | -0.09 | -2.06 | 4.39 | 4.39 | 4.22 | 194976 |
| 1733870400 | 4.37 | -0.21 | -4.59 | 4.53 | 4.53 | 4.28 | 322502 |
| 1733784000 | 4.58 | 0.17 | 3.85 | 4.5 | 4.76 | 4.49 | 486262 |
| 1733524800 | 4.41 | -0.04 | -0.90 | 4.46 | 4.6 | 4.4 | 202657 |
| 1733438400 | 4.45 | 0.08 | 1.83 | 4.34 | 4.48 | 4.29 | 276292 |
| 1733352000 | 4.37 | -0.33 | -7.02 | 4.7 | 4.72 | 4.28 | 412480 |
| 1733265600 | 4.7 | 0.02 | 0.43 | 4.61 | 4.75 | 4.6 | 230186 |
| 1733179200 | 4.68 | -0.11 | -2.30 | 4.82 | 4.87 | 4.6 | 163664 |
| 1732920000 | 4.79 | 0.08 | 1.70 | 4.82 | 4.87 | 4.7 | 260246 |
| 1732833600 | 4.71 | 0.07 | 1.51 | 4.57 | 4.75 | 4.57 | 75993 |
| 1732747200 | 4.64 | 0.06 | 1.31 | 4.58 | 4.76 | 4.58 | 184338 |
| 1732660800 | 4.58 | -0.29 | -5.95 | 4.76 | 4.79 | 4.54 | 242114 |
| 1732574400 | 4.87 | 0.18 | 3.84 | 4.69 | 4.87 | 4.5199999 | 509684 |
| 1732315200 | 4.69 | -0.05 | -1.05 | 4.63 | 4.69 | 4.53 | 241514 |
| 1732228800 | 4.74 | 0.25 | 5.57 | 4.43 | 4.74 | 4.43 | 344605 |
| 1732142400 | 4.49 | 0.11 | 2.51 | 4.37 | 4.51 | 4.35 | 177301 |
| 1732056000 | 4.38 | 0.02 | 0.46 | 4.3099999 | 4.54 | 4.3099999 | 143068 |
| 1731969600 | 4.36 | 0.06 | 1.40 | 4.33 | 4.5199999 | 4.32 | 219468 |
| 1731710400 | 4.3 | -0.1 | -2.27 | 4.34 | 4.4 | 4.3 | 137183 |
| 1731624000 | 4.4 | -0.1 | -2.22 | 4.5199999 | 4.57 | 4.33 | 189130 |
| 1731537600 | 4.5 | 0.05 | 1.12 | 4.44 | 4.71 | 4.44 | 259925 |
| 1731451200 | 4.45 | -0.33 | -6.90 | 4.66 | 4.66 | 4.44 | 258856 |
| 1731364800 | 4.78 | 0.26 | 5.75 | 4.54 | 4.8099999 | 4.5 | 243401 |
| 1731105600 | 4.5199999 | 0.01 | 0.22 | 4.41 | 4.5199999 | 4.3099999 | 258748 |
| 1731019200 | 4.51 | -0.16 | -3.43 | 4.67 | 4.88 | 4.51 | 374822 |
| 1730932800 | 4.67 | -0.2 | -4.11 | 4.68 | 4.7 | 4.24 | 600186 |
| 1730846400 | 4.87 | 0.05 | 1.04 | 4.85 | 4.91 | 4.76 | 209246 |
| 1730760000 | 4.82 | -0.24 | -4.74 | 4.92 | 5 | 4.79 | 335372 |
| 1730497200 | 5.0599999 | 0.22 | 4.55 | 4.9 | 5.14 | 4.9 | 244951 |
| 1730410800 | 4.84 | -0.15 | -3.01 | 4.94 | 4.96 | 4.72 | 527405 |
| 1730324400 | 4.99 | -0.27 | -5.13 | 5.2 | 5.23 | 4.88 | 288501 |
| 1730238000 | 5.26 | 0.13 | 2.53 | 5.15 | 5.5 | 5.11 | 359850 |
| 1730151600 | 5.13 | 0.3 | 6.21 | 4.85 | 5.16 | 4.85 | 538700 |
| 1729892400 | 4.83 | -0.21 | -4.17 | 5.0599999 | 5.0599999 | 4.78 | 478871 |
| 1729806000 | 5.04 | 0.23 | 4.78 | 4.88 | 5.13 | 4.87 | 464977 |
| 1729719600 | 4.8099999 | -0.28 | -5.50 | 4.97 | 5.0599999 | 4.74 | 261551 |
| 1729633200 | 5.09 | 0.27 | 5.60 | 4.7699999 | 5.09 | 4.75 | 268211 |
| 1729546800 | 4.82 | 0.08 | 1.69 | 4.74 | 4.82 | 4.64 | 130832 |
| 1729287600 | 4.74 | 0 | 0.00 | 4.8 | 4.89 | 4.69 | 161243 |
| 1729201200 | 4.74 | -0.17 | -3.46 | 5 | 5 | 4.63 | 283514 |
| 1729114800 | 4.91 | 0.16 | 3.37 | 4.85 | 5 | 4.8 | 381147 |
| 1729028400 | 4.75 | -0.3 | -5.94 | 4.88 | 4.92 | 4.73 | 396615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
