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 | 0.1 | 2.27272727273 | 4.4 | 4.5 | 4.4 | 200 | 4.5 | CS |
| 4 | 0 | 0 | 4.5 | 4.5 | 4.4 | 500 | 4.475 | CS |
| 12 | 0.4 | 9.75609756098 | 4.1 | 5.1 | 4 | 1669 | 4.21207624 | CS |
| 26 | -0.66 | -12.7906976744 | 5.16 | 5.17 | 4 | 1454 | 4.32915467 | CS |
| 52 | -1.25 | -21.7391304348 | 5.75 | 6.05 | 4 | 1136 | 4.69690178 | CS |
| 156 | -2 | -30.7692307692 | 6.5 | 7.6 | 4 | 577 | 5.26079031 | CS |
| 260 | 1.42 | 46.1038961039 | 3.08 | 7.6 | 2.05 | 2240 | 4.30674848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 500 |
| 1732833600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732747200 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 500 |
| 1732660800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732574400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732315200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732228800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732142400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732056000 | 4.4 | -0.1 | -2.22 | 4.4 | 4.4 | 4.4 | 2500 |
| 1731969600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731710400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1600 |
| 1731624000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1000 |
| 1731537600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731451200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731364800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731105600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 2900 |
| 1731019200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1000 |
| 1730932800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730846400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730760000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730497200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 2000 |
| 1730410800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730324400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730238000 | 4.5 | 0.05 | 1.12 | 4.55 | 4.55 | 4.5 | 2400 |
| 1730151600 | 4.45 | -0.05 | -1.11 | 4.45 | 4.45 | 4.45 | 2900 |
| 1729892400 | 4.5 | -0.21 | -4.46 | 4.5 | 4.5 | 4.5 | 2000 |
| 1729806000 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1729719600 | 4.71 | -0.29 | -5.80 | 5.1 | 5.1 | 4.71 | 4000 |
| 1729633200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729546800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729287600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729201200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729114800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729028400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728682800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728596400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1800 |
| 1728510000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728423600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728337200 | 5 | 0.01 | 0.20 | 5 | 5 | 5 | 200 |
| 1728078000 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1727991600 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1727905200 | 4.99 | 0.19 | 3.96 | 4.99 | 4.99 | 4.99 | 100 |
| 1727818800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727732400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727473200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727386800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727300400 | 4.8 | -0.2 | -4.00 | 4.8 | 4.95 | 4.8 | 800 |
| 1727214000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 300 |
| 1727127600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726868400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726782000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726695600 | 5 | 0.02 | 0.40 | 4.94 | 5 | 4.94 | 3520 |
| 1726609200 | 4.98 | 0.73 | 17.18 | 4.98 | 4.98 | 4.98 | 201 |
| 1726522800 | 4.25 | 0.25 | 6.25 | 4.25 | 4.25 | 4.25 | 1500 |
| 1726263600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 41417 |
| 1726177200 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 14400 |
| 1726090800 | 4.1 | 0 | 0.00 | 4.2 | 4.2 | 4.1 | 5900 |
| 1726004400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1725918000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1725658800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1725572400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1725486000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1725399600 | 4.1 | -0.1 | -2.38 | 4.1 | 4.1 | 4.1 | 18000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
