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 | 4.32569974555 | 3.93 | 4.14 | 3.93 | 32416 | 4.03752187 | CS |
| 4 | 0.63 | 18.1556195965 | 3.47 | 4.14 | 3.45 | 22696 | 3.83746051 | CS |
| 12 | 0.33 | 8.75331564987 | 3.77 | 4.14 | 3.45 | 15252 | 3.80669851 | CS |
| 26 | 1.23 | 42.8571428571 | 2.87 | 4.14 | 2.63 | 23594 | 3.24401752 | CS |
| 52 | 1.41 | 52.4163568773 | 2.69 | 4.14 | 2.26 | 15283 | 3.1164607 | CS |
| 156 | 0.6 | 17.1428571429 | 3.5 | 4.14 | 2.26 | 12910 | 3.09893299 | CS |
| 260 | 0.6 | 17.1428571429 | 3.5 | 4.14 | 2.26 | 12910 | 3.09893299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727905200 | 4.14 | 0.13 | 3.24 | 4.1 | 4.14 | 4.1 | 42375 |
| 1727818800 | 4.01 | -0.06 | -1.47 | 4.0599999 | 4.1 | 4.01 | 12600 |
| 1727732400 | 4.07 | 0.12 | 3.04 | 4.04 | 4.07 | 4 | 33755 |
| 1727473200 | 3.95 | -0.04 | -1.00 | 4.01 | 4.05 | 3.93 | 40160 |
| 1727386800 | 3.99 | 0.06 | 1.53 | 3.93 | 3.99 | 3.93 | 33188 |
| 1727300400 | 3.93 | -0.02 | -0.51 | 3.9 | 3.95 | 3.9 | 4604 |
| 1727214000 | 3.95 | 0.12 | 3.13 | 3.81 | 3.96 | 3.77 | 22800 |
| 1727127600 | 3.83 | -0.02 | -0.52 | 3.9 | 3.94 | 3.8 | 56223 |
| 1726868400 | 3.85 | 0.12 | 3.22 | 3.82 | 3.9 | 3.81 | 19600 |
| 1726782000 | 3.73 | 0.06 | 1.63 | 3.74 | 3.78 | 3.69 | 24245 |
| 1726695600 | 3.67 | 0.02 | 0.55 | 3.71 | 3.75 | 3.67 | 4791 |
| 1726609200 | 3.65 | -0.02 | -0.54 | 3.69 | 3.71 | 3.65 | 1600 |
| 1726522800 | 3.67 | -0.02 | -0.54 | 3.6 | 3.67 | 3.6 | 6200 |
| 1726263600 | 3.69 | 0.07 | 1.93 | 3.7 | 3.75 | 3.67 | 36788 |
| 1726177200 | 3.62 | 0.08 | 2.26 | 3.55 | 3.69 | 3.55 | 45000 |
| 1726090800 | 3.54 | 0.06 | 1.72 | 3.51 | 3.55 | 3.5 | 23700 |
| 1726004400 | 3.48 | -0.01 | -0.29 | 3.48 | 3.48 | 3.47 | 2200 |
| 1725918000 | 3.49 | -0.01 | -0.29 | 3.5 | 3.54 | 3.45 | 16950 |
| 1725658800 | 3.5 | 0.03 | 0.86 | 3.52 | 3.57 | 3.5 | 3022 |
| 1725572400 | 3.47 | -0.05 | -1.42 | 3.47 | 3.55 | 3.47 | 3615 |
| 1725486000 | 3.52 | -0.1 | -2.76 | 3.71 | 3.71 | 3.45 | 10214 |
| 1725399600 | 3.62 | -0.11 | -2.95 | 3.7 | 3.7 | 3.62 | 7635 |
| 1725054000 | 3.73 | 0.01 | 0.27 | 3.7 | 3.76 | 3.7 | 6700 |
| 1724967600 | 3.72 | 0.05 | 1.36 | 3.72 | 3.73 | 3.65 | 15033 |
| 1724881200 | 3.67 | 0.01 | 0.27 | 3.68 | 3.73 | 3.67 | 3150 |
| 1724794800 | 3.66 | -0.05 | -1.35 | 3.72 | 3.73 | 3.65 | 2250 |
| 1724708400 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1724449200 | 3.71 | 0.08 | 2.20 | 3.65 | 3.75 | 3.65 | 27984 |
| 1724362800 | 3.63 | 0.02 | 0.55 | 3.66 | 3.66 | 3.58 | 2450 |
| 1724276400 | 3.61 | -0.09 | -2.43 | 3.65 | 3.65 | 3.61 | 400 |
| 1724190000 | 3.7 | 0.18 | 5.11 | 3.5 | 3.75 | 3.48 | 11777 |
| 1724103600 | 3.52 | -0.05 | -1.40 | 3.56 | 3.65 | 3.45 | 29850 |
| 1723844400 | 3.57 | -0.07 | -1.92 | 3.54 | 3.64 | 3.52 | 8025 |
| 1723758000 | 3.64 | -0.08 | -2.15 | 3.75 | 3.75 | 3.64 | 7180 |
| 1723671600 | 3.72 | 0.04 | 1.09 | 4.07 | 4.07 | 3.64 | 5604 |
| 1723585200 | 3.68 | -0.06 | -1.60 | 3.72 | 3.72 | 3.68 | 2430 |
| 1723498800 | 3.74 | -0.12 | -3.11 | 3.85 | 3.85 | 3.73 | 7251 |
| 1723239600 | 3.86 | 0.12 | 3.21 | 3.83 | 3.89 | 3.82 | 2220 |
| 1723153200 | 3.74 | -0.03 | -0.80 | 3.74 | 3.76 | 3.7 | 7830 |
| 1723066800 | 3.77 | -0.13 | -3.33 | 3.84 | 3.93 | 3.77 | 8543 |
| 1722980400 | 3.9 | -0.13 | -3.23 | 3.85 | 3.92 | 3.85 | 5196 |
| 1722634800 | 4.03 | -0.01 | -0.25 | 4.03 | 4.04 | 3.92 | 15101 |
| 1722548400 | 4.04 | 0.03 | 0.75 | 4.13 | 4.13 | 4.0199999 | 3370 |
| 1722462000 | 4.01 | -0.04 | -0.99 | 4.05 | 4.13 | 4 | 15682 |
| 1722375600 | 4.05 | 0.16 | 4.11 | 3.96 | 4.1 | 3.9 | 6100 |
| 1722289200 | 3.89 | -0.19 | -4.66 | 4 | 4.04 | 3.89 | 8512 |
| 1722030000 | 4.08 | 0.1 | 2.51 | 4.08 | 4.1 | 4 | 20650 |
| 1721943600 | 3.98 | 0.12 | 3.11 | 3.85 | 3.98 | 3.81 | 17501 |
| 1721857200 | 3.86 | -0.11 | -2.77 | 3.9 | 3.92 | 3.8 | 20925 |
| 1721770800 | 3.97 | 0.17 | 4.47 | 3.8 | 4.13 | 3.75 | 62360 |
| 1721684400 | 3.8 | 0.29 | 8.26 | 3.76 | 3.8 | 3.63 | 12150 |
| 1721425200 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1721338800 | 3.51 | 0.01 | 0.29 | 3.48 | 3.53 | 3.45 | 11499 |
| 1721252400 | 3.5 | -0.03 | -0.85 | 3.45 | 3.51 | 3.45 | 17019 |
| 1721166000 | 3.53 | -0.03 | -0.84 | 3.61 | 3.61 | 3.48 | 14430 |
| 1721079600 | 3.56 | -0.11 | -3.00 | 3.75 | 3.75 | 3.56 | 10919 |
| 1720820400 | 3.67 | -0.09 | -2.39 | 3.7 | 3.7 | 3.66 | 5700 |
| 1720734000 | 3.76 | 0.07 | 1.90 | 3.77 | 3.77 | 3.65 | 9805 |
| 1720647600 | 3.69 | -0.03 | -0.81 | 3.7 | 3.73 | 3.69 | 12049 |
| 1720561200 | 3.72 | -0.02 | -0.53 | 3.72 | 3.75 | 3.69 | 4693 |
| 1720474800 | 3.74 | 0.06 | 1.63 | 3.68 | 3.74 | 3.66 | 8316 |
| 1720215600 | 3.68 | 0.12 | 3.37 | 3.58 | 3.71 | 3.58 | 10883 |
| 1720129200 | 3.56 | 0 | 0.00 | 3.6 | 3.6 | 3.56 | 2190 |
| 1720042800 | 3.56 | 0 | 0.00 | 3.58 | 3.64 | 3.5 | 5651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
