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 | 0.17 | 4.40414507772 | 3.86 | 4.01 | 3.83 | 12245 | 3.91912521 | CS |
| 4 | 0.23 | 6.05263157895 | 3.8 | 4.01 | 3.72 | 13007 | 3.84903725 | CS |
| 12 | 0.21 | 5.49738219895 | 3.82 | 4.23 | 3.65 | 19511 | 3.85160651 | CS |
| 26 | -0.26 | -6.06060606061 | 4.29 | 4.5 | 3.65 | 25545 | 3.96650186 | CS |
| 52 | -2.33 | -36.6352201258 | 6.36 | 6.8 | 3.58 | 33958 | 4.24498063 | CS |
| 156 | 1.58 | 64.4897959184 | 2.45 | 7.89 | 2.21 | 42084 | 4.3095128 | CS |
| 260 | 1.47 | 57.421875 | 2.56 | 7.89 | 1.11 | 45388 | 3.23724573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 4.03 | 0.07 | 1.77 | 3.97 | 4.03 | 3.96 | 33481 |
| 1721079600 | 3.96 | 0 | 0.00 | 3.89 | 4.01 | 3.89 | 23415 |
| 1720820400 | 3.96 | 0.12 | 3.13 | 3.83 | 3.96 | 3.83 | 15206 |
| 1720734000 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.83 | 6800 |
| 1720647600 | 3.84 | -0.02 | -0.52 | 3.86 | 3.86 | 3.83 | 5305 |
| 1720561200 | 3.86 | 0 | 0.00 | 3.86 | 3.91 | 3.86 | 10500 |
| 1720474800 | 3.86 | -0.02 | -0.52 | 3.9 | 3.9 | 3.86 | 13305 |
| 1720215600 | 3.88 | 0.02 | 0.52 | 3.76 | 3.9 | 3.76 | 11885 |
| 1720129200 | 3.86 | 0.03 | 0.78 | 3.84 | 3.88 | 3.81 | 15287 |
| 1720042800 | 3.83 | 0.02 | 0.52 | 3.83 | 3.86 | 3.8 | 44801 |
| 1719956400 | 3.81 | 0.05 | 1.33 | 3.76 | 3.89 | 3.76 | 19856 |
| 1719610800 | 3.76 | -0.04 | -1.05 | 3.81 | 3.81 | 3.73 | 4476 |
| 1719524400 | 3.8 | 0.02 | 0.53 | 3.93 | 3.93 | 3.75 | 4242 |
| 1719438000 | 3.78 | -0.05 | -1.31 | 3.86 | 3.86 | 3.76 | 2360 |
| 1719351600 | 3.83 | -0.06 | -1.54 | 3.85 | 3.87 | 3.82 | 1905 |
| 1719265200 | 3.89 | 0.04 | 1.04 | 3.92 | 3.92 | 3.85 | 2542 |
| 1719006000 | 3.85 | 0.07 | 1.85 | 3.8 | 3.94 | 3.75 | 32421 |
| 1718919600 | 3.78 | 0.01 | 0.27 | 3.78 | 3.94 | 3.76 | 21069 |
| 1718833200 | 3.77 | 0.03 | 0.80 | 3.72 | 3.77 | 3.72 | 2050 |
| 1718746800 | 3.74 | -0.02 | -0.53 | 3.8 | 3.8 | 3.74 | 9700 |
| 1718660400 | 3.76 | 0.01 | 0.27 | 3.73 | 3.77 | 3.73 | 4300 |
| 1718401200 | 3.75 | -0.01 | -0.27 | 3.75 | 3.78 | 3.75 | 5100 |
| 1718314800 | 3.76 | -0.02 | -0.53 | 3.8 | 3.8 | 3.7 | 21601 |
| 1718228400 | 3.78 | 0.03 | 0.80 | 3.79 | 3.79 | 3.78 | 9926 |
| 1718142000 | 3.75 | -0.01 | -0.27 | 3.75 | 3.78 | 3.74 | 9797 |
| 1718055600 | 3.76 | 0.02 | 0.53 | 3.71 | 3.78 | 3.71 | 3700 |
| 1717796400 | 3.74 | 0.01 | 0.27 | 3.75 | 3.75 | 3.73 | 1201 |
| 1717710000 | 3.73 | -0.01 | -0.27 | 3.65 | 3.73 | 3.65 | 10825 |
| 1717623600 | 3.74 | 0.03 | 0.81 | 3.71 | 3.77 | 3.7 | 58786 |
| 1717537200 | 3.71 | -0.04 | -1.07 | 3.76 | 3.78 | 3.7 | 22901 |
| 1717450800 | 3.75 | -0.04 | -1.06 | 3.76 | 3.8 | 3.68 | 21020 |
| 1717191600 | 3.79 | 0.04 | 1.07 | 3.78 | 3.8 | 3.74 | 15717 |
| 1717105200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 20885 |
| 1717018800 | 3.75 | -0.03 | -0.79 | 3.8 | 3.8 | 3.73 | 7809 |
| 1716932400 | 3.78 | -0.01 | -0.26 | 3.75 | 3.8 | 3.75 | 10111 |
| 1716846000 | 3.79 | 0.01 | 0.26 | 3.8 | 3.8 | 3.73 | 14430 |
| 1716586800 | 3.78 | -0.02 | -0.53 | 3.77 | 3.8 | 3.77 | 18205 |
| 1716500400 | 3.8 | 0.07 | 1.88 | 3.71 | 3.82 | 3.69 | 70245 |
| 1716414000 | 3.73 | -0.05 | -1.32 | 3.76 | 3.79 | 3.7 | 47196 |
| 1716327600 | 3.78 | -0.11 | -2.83 | 3.82 | 3.82 | 3.77 | 65027 |
| 1715982000 | 3.89 | -0.02 | -0.51 | 3.91 | 3.91 | 3.84 | 74796 |
| 1715895600 | 3.91 | 0.02 | 0.51 | 3.93 | 3.93 | 3.87 | 12009 |
| 1715809200 | 3.89 | 0.02 | 0.52 | 3.86 | 3.95 | 3.86 | 49139 |
| 1715722800 | 3.87 | -0.1 | -2.52 | 4 | 4 | 3.87 | 20411 |
| 1715636400 | 3.97 | 0.11 | 2.85 | 3.9 | 4.05 | 3.89 | 28823 |
| 1715377200 | 3.86 | -0.06 | -1.53 | 3.94 | 3.98 | 3.83 | 35993 |
| 1715290800 | 3.92 | -0.21 | -5.08 | 4.19 | 4.19 | 3.88 | 43014 |
| 1715204400 | 4.13 | 0.09 | 2.23 | 4.065 | 4.23 | 4.05 | 26738 |
| 1715118000 | 4.04 | 0.01 | 0.25 | 4.07 | 4.09 | 4.03 | 17701 |
| 1715031600 | 4.03 | 0.03 | 0.75 | 3.99 | 4.07 | 3.99 | 19842 |
| 1714772400 | 4 | -0.06 | -1.48 | 4.03 | 4.05 | 3.97 | 12000 |
| 1714686000 | 4.0599999 | 0.08 | 2.01 | 4.03 | 4.12 | 4.0199999 | 25311 |
| 1714599600 | 3.98 | 0.09 | 2.31 | 3.89 | 3.98 | 3.89 | 5030 |
| 1714513200 | 3.89 | -0.04 | -1.02 | 4.01 | 4.01 | 3.89 | 6441 |
| 1714426800 | 3.93 | 0 | 0.00 | 3.91 | 3.95 | 3.91 | 3200 |
| 1714167600 | 3.93 | -0.07 | -1.75 | 3.99 | 4.03 | 3.93 | 20805 |
| 1714081200 | 4 | 0.05 | 1.27 | 3.96 | 4.01 | 3.95 | 5341 |
| 1713994800 | 3.95 | 0 | 0.00 | 3.99 | 4.14 | 3.94 | 20657 |
| 1713908400 | 3.95 | 0.12 | 3.13 | 3.82 | 4 | 3.82 | 19800 |
| 1713822000 | 3.83 | -0.07 | -1.79 | 4.09 | 4.09 | 3.79 | 51793 |
| 1713562800 | 3.9 | 0 | 0.00 | 3.92 | 3.94 | 3.88 | 13093 |
| 1713476400 | 3.9 | -0.04 | -1.02 | 3.94 | 3.97 | 3.89 | 28826 |
| 1713390000 | 3.94 | -0.14 | -3.43 | 4.0599999 | 4.0599999 | 3.94 | 37632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
