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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 4.87125 | 0.01 | 0.29 | 4.85 | 4.892 | 4.828 | 8320 |
| 1730482200 | 4.8572499 | 0.06 | 1.25 | 4.804 | 4.8572499 | 4.804 | 1511 |
| 1730395800 | 4.7975 | -0.27 | -5.39 | 4.9035 | 4.9035 | 4.784 | 30921 |
| 1730309400 | 5.071 | 0.05 | 0.94 | 5.067 | 5.092 | 5.042 | 3505 |
| 1730223000 | 5.024 | -0.02 | -0.32 | 5.063 | 5.063 | 5 | 2263 |
| 1730136600 | 5.04 | 0.06 | 1.18 | 5.008 | 5.045 | 4.9894999 | 1465 |
| 1729873800 | 4.98125 | 0.09 | 1.93 | 4.938 | 5.002 | 4.938 | 6404 |
| 1729787400 | 4.88675 | 0.02 | 0.43 | 4.894 | 4.9065 | 4.881 | 21187 |
| 1729701000 | 4.866 | -0.05 | -1.05 | 4.912 | 4.9125 | 4.8564999 | 715 |
| 1729614600 | 4.9175 | -0.01 | -0.24 | 4.956 | 4.956 | 4.9175 | 3195 |
| 1729528200 | 4.92925 | -0.07 | -1.48 | 5.017 | 5.053 | 4.92925 | 3466 |
| 1729269000 | 5.00325 | 0.06 | 1.21 | 4.9654999 | 5.01 | 4.9505 | 2542 |
| 1729182600 | 4.94325 | -0.04 | -0.86 | 5.03 | 5.03 | 4.9425 | 8138 |
| 1729096200 | 4.986 | 0.04 | 0.75 | 4.9685 | 4.989 | 4.9685 | 3482 |
| 1729009800 | 4.94875 | 0.02 | 0.35 | 4.964 | 4.966 | 4.94875 | 1226 |
| 1728923400 | 4.9315 | 0.08 | 1.70 | 4.9015 | 4.9395 | 4.878 | 2628 |
| 1728664200 | 4.849 | 0.04 | 0.81 | 4.803 | 4.851 | 4.7785 | 3970 |
| 1728577800 | 4.8099999 | -0.06 | -1.30 | 4.8235 | 4.8255 | 4.7975 | 1887 |
| 1728491400 | 4.8735 | 0.05 | 1.03 | 4.852 | 4.8815 | 4.842 | 2123 |
| 1728405000 | 4.82375 | 0.04 | 0.73 | 4.772 | 4.835 | 4.7655 | 2720 |
| 1728318600 | 4.78875 | 0.02 | 0.51 | 4.8495 | 4.8495 | 4.7825 | 24755 |
| 1728059400 | 4.76425 | 0.05 | 1.05 | 4.7115 | 4.783 | 4.7115 | 2222 |
| 1727973000 | 4.71475 | -0.05 | -1.10 | 4.7474999 | 4.7474999 | 4.709 | 7370 |
| 1727886600 | 4.767 | 0.02 | 0.34 | 4.757 | 4.7705 | 4.7365 | 18235 |
| 1727800200 | 4.751 | -0.17 | -3.49 | 4.918 | 4.9355 | 4.7415 | 2843 |
| 1727713800 | 4.923 | -0.02 | -0.31 | 4.947 | 4.9565 | 4.9175 | 3022 |
| 1727454600 | 4.93825 | 0.09 | 1.81 | 4.8845 | 4.93825 | 4.883 | 4124 |
| 1727368200 | 4.8505 | -0.03 | -0.55 | 4.928 | 4.9315 | 4.8505 | 3106 |
| 1727281800 | 4.87725 | 0.02 | 0.43 | 4.8945 | 4.8975 | 4.87725 | 2980 |
| 1727195400 | 4.8564999 | -0.01 | -0.11 | 4.886 | 4.886 | 4.8564999 | 2368 |
| 1727109000 | 4.86175 | 0.04 | 0.79 | 4.8945 | 4.8945 | 4.86175 | 207 |
| 1726849800 | 4.82375 | -0.16 | -3.18 | 4.9095 | 4.9095 | 4.799 | 2059 |
| 1726763400 | 4.9822499 | 0.18 | 3.85 | 4.954 | 4.9822499 | 4.947 | 114 |
| 1726677000 | 4.79775 | -0.04 | -0.84 | 4.7779999 | 4.79775 | 4.7779999 | 1000 |
| 1726590600 | 4.83825 | 0.1 | 2.16 | 4.763 | 4.83825 | 4.748 | 7592 |
| 1726504200 | 4.736 | -0.01 | -0.18 | 4.763 | 4.763 | 4.736 | 13747 |
| 1726245000 | 4.7445 | 0.15 | 3.36 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1726158600 | 4.59025 | 0.14 | 3.24 | 4.59025 | 4.59025 | 4.59025 | 0 |
| 1726072200 | 4.44625 | 0.02 | 0.37 | 4.4535 | 4.4535 | 4.44625 | 330 |
| 1725985800 | 4.42975 | 0.04 | 0.89 | 4.4215 | 4.42975 | 4.377 | 2725 |
| 1725899400 | 4.39075 | 0.05 | 1.20 | 4.371 | 4.39075 | 4.371 | 20 |
| 1725640200 | 4.33875 | -0.13 | -2.88 | 4.5165 | 4.5165 | 4.33875 | 6784 |
| 1725553800 | 4.46725 | -0.02 | -0.55 | 4.51 | 4.51 | 4.46725 | 5550 |
| 1725467400 | 4.49175 | -0.09 | -1.88 | 4.49175 | 4.49175 | 4.49175 | 2350 |
| 1725381000 | 4.578 | -0.09 | -1.98 | 4.643 | 4.643 | 4.578 | 11579 |
| 1725294600 | 4.67025 | 0.06 | 1.31 | 4.6609999 | 4.67025 | 4.654 | 3194 |
| 1725035400 | 4.60975 | -0.12 | -2.53 | 4.7065 | 4.7065 | 4.60975 | 85 |
| 1724949000 | 4.7295 | 0.12 | 2.68 | 4.7295 | 4.7295 | 4.7295 | 0 |
| 1724862600 | 4.60625 | -0.09 | -1.96 | 4.735 | 4.735 | 4.60625 | 150 |
| 1724776200 | 4.6985 | -0.09 | -1.89 | 4.772 | 4.772 | 4.6985 | 30132 |
| 1724430600 | 4.789 | 0.11 | 2.27 | 4.687 | 4.789 | 4.687 | 17548 |
| 1724344200 | 4.6825 | 0.01 | 0.20 | 4.7425 | 4.7565 | 4.682 | 2565 |
| 1724257800 | 4.673 | 0.05 | 1.13 | 4.641 | 4.673 | 4.6345 | 89 |
| 1724171400 | 4.621 | -0.01 | -0.18 | 4.7245 | 4.7245 | 4.621 | 1547 |
| 1724085000 | 4.62925 | 0.08 | 1.65 | 4.62925 | 4.62925 | 4.62925 | 0 |
| 1723825800 | 4.554 | 0 | 0.05 | 4.587 | 4.5904999 | 4.554 | 5008 |
| 1723739400 | 4.55175 | 0.17 | 3.83 | 4.55175 | 4.55175 | 4.55175 | 5800 |
| 1723653000 | 4.384 | -0.01 | -0.28 | 4.384 | 4.384 | 4.384 | 0 |
| 1723566600 | 4.3965 | 0.13 | 3.05 | 4.3644999 | 4.3965 | 4.3575 | 6050 |
| 1723480200 | 4.2665 | -0.07 | -1.52 | 4.3345 | 4.3345 | 4.2619999 | 298 |
| 1723221000 | 4.33225 | 0.07 | 1.67 | 4.317 | 4.33225 | 4.317 | 82 |
| 1723134600 | 4.261 | -0.03 | -0.66 | 4.134 | 4.261 | 4.134 | 48 |
| 1723048200 | 4.2895 | 0.15 | 3.71 | 4.2205 | 4.306 | 4.206 | 14121 |
| 1722961800 | 4.13625 | 0.03 | 0.76 | 4.2295 | 4.235 | 4.1064999 | 6467 |
| 1722875400 | 4.10525 | -0.14 | -3.41 | 4.041 | 4.116 | 3.8025 | 20756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
