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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3.73 | 0.02 | 0.52 | 3.7255 | 3.73825 | 3.695 | 14543 |
| 1721925000 | 3.71075 | -0.04 | -1.09 | 3.68 | 3.736 | 3.672 | 37411 |
| 1721838600 | 3.7515 | -0.05 | -1.26 | 3.75 | 3.7695 | 3.73275 | 95080 |
| 1721752200 | 3.79925 | -0.09 | -2.36 | 3.8145 | 3.81975 | 3.78 | 20798 |
| 1721665800 | 3.891 | 0.09 | 2.47 | 3.8655 | 3.915 | 3.859 | 76961 |
| 1721406600 | 3.79725 | -0.03 | -0.71 | 3.8 | 3.824 | 3.7835 | 7902 |
| 1721320200 | 3.82425 | -0.03 | -0.77 | 3.8335 | 3.8335 | 3.82125 | 34130 |
| 1721233800 | 3.85375 | -0.03 | -0.86 | 3.855 | 3.87025 | 3.84675 | 23855 |
| 1721147400 | 3.887 | -0.01 | -0.18 | 3.887 | 3.887 | 3.887 | 40492 |
| 1721061000 | 3.894 | -0.12 | -2.98 | 3.935 | 3.935 | 3.8805 | 168972 |
| 1720801800 | 4.0134999 | -0.01 | -0.17 | 4.0655 | 4.08375 | 4.0054999 | 87150 |
| 1720715400 | 4.02025 | 0.1 | 2.51 | 4.008 | 4.023 | 4.008 | 120640 |
| 1720629000 | 3.922 | 0.01 | 0.22 | 3.925 | 3.925 | 3.90525 | 1957 |
| 1720542600 | 3.9135 | 0.07 | 1.91 | 3.8905 | 3.93625 | 3.865 | 62371 |
| 1720456200 | 3.84025 | -0.03 | -0.72 | 3.84025 | 3.84025 | 3.84025 | 7152 |
| 1720197000 | 3.868 | -0.09 | -2.33 | 3.8515 | 3.868 | 3.846 | 23305 |
| 1720110600 | 3.96025 | -0.03 | -0.87 | 3.9545 | 3.978 | 3.95125 | 121095 |
| 1720024200 | 3.995 | 0.11 | 2.75 | 3.981 | 4.00375 | 3.96375 | 63307 |
| 1719937800 | 3.88825 | -0.01 | -0.28 | 3.869 | 3.90025 | 3.8625 | 13233 |
| 1719851400 | 3.899 | 0.01 | 0.22 | 3.899 | 3.899 | 3.899 | 95490 |
| 1719592200 | 3.89025 | -0.01 | -0.28 | 3.9 | 3.922 | 3.8685 | 25686 |
| 1719505800 | 3.90125 | -0.11 | -2.81 | 3.9305 | 3.9305 | 3.895 | 9269 |
| 1719419400 | 4.014 | 0.04 | 1.08 | 4.014 | 4.014 | 4.014 | 6855 |
| 1719333000 | 3.971 | -0.09 | -2.22 | 3.9655 | 3.97675 | 3.9655 | 51788 |
| 1719246600 | 4.061 | 0.01 | 0.23 | 4.0695 | 4.0832499 | 4.05675 | 48913 |
| 1718987400 | 4.05175 | -0.01 | -0.27 | 4.046 | 4.053 | 4.0447499 | 24992 |
| 1718901000 | 4.06275 | -0.11 | -2.53 | 4.104 | 4.11425 | 4.0565 | 80009 |
| 1718814600 | 4.168 | 0.1 | 2.38 | 4.1525 | 4.17575 | 4.1495 | 187909 |
| 1718728200 | 4.07125 | 0.03 | 0.85 | 4.04 | 4.0752499 | 4.031 | 18012 |
| 1718641800 | 4.037 | 0.01 | 0.29 | 4.0415 | 4.065 | 4.0325 | 16039 |
| 1718382600 | 4.0255 | -0.02 | -0.44 | 4.0385 | 4.046 | 4.009 | 8719 |
| 1718296200 | 4.0432499 | 0.02 | 0.46 | 4.069 | 4.08275 | 4.03975 | 38220 |
| 1718209800 | 4.02475 | -0.03 | -0.69 | 4.022 | 4.104 | 3.99675 | 4538 |
| 1718123400 | 4.05275 | -0.03 | -0.64 | 4.0645 | 4.07 | 4.04825 | 41595 |
| 1718037000 | 4.07875 | 0.01 | 0.17 | 4.065 | 4.081 | 4.0439999 | 5306 |
| 1717777800 | 4.072 | -0.1 | -2.28 | 4.0599999 | 4.09875 | 4.05825 | 147226 |
| 1717691400 | 4.167 | 0.03 | 0.82 | 4.1615 | 4.264 | 4.0912499 | 67108 |
| 1717605000 | 4.133 | 0.06 | 1.45 | 4.142 | 4.142 | 4.131 | 13716 |
| 1717518600 | 4.074 | 0.03 | 0.81 | 4.1035 | 4.11875 | 4.074 | 62756 |
| 1717432200 | 4.04125 | 0.02 | 0.38 | 4.115 | 4.1289999 | 4.035 | 44346 |
| 1717173000 | 4.026 | -0.12 | -2.89 | 4.04 | 4.06275 | 4.00275 | 100565 |
| 1717086600 | 4.1457499 | 0.07 | 1.66 | 4.0984999 | 4.18175 | 4.082 | 106662 |
| 1717000200 | 4.078 | -0.07 | -1.58 | 4.08 | 4.092 | 4.06225 | 88854 |
| 1716913800 | 4.1435 | 0.02 | 0.42 | 4.162 | 4.172 | 4.13275 | 25377 |
| 1716568200 | 4.12625 | -0.1 | -2.36 | 4.134 | 4.1565 | 4.10025 | 36043 |
| 1716481800 | 4.226 | -0.07 | -1.74 | 4.2234999 | 4.28025 | 4.20575 | 41521 |
| 1716395400 | 4.30075 | -0.03 | -0.76 | 4.3535 | 4.361 | 4.3 | 47778 |
| 1716309000 | 4.3335 | -0.12 | -2.79 | 4.35 | 4.37375 | 4.3185 | 58056 |
| 1716222600 | 4.458 | -0.09 | -2.04 | 4.558 | 4.558 | 4.44275 | 94385 |
| 1715963400 | 4.55075 | 0.05 | 1.08 | 4.5279999 | 4.57275 | 4.483 | 32007 |
| 1715877000 | 4.502 | 0.04 | 0.96 | 4.4675 | 4.5245 | 4.42325 | 135812 |
| 1715790600 | 4.459 | 0.01 | 0.24 | 4.441 | 4.5555 | 4.4342499 | 112432 |
| 1715704200 | 4.44825 | -0.06 | -1.27 | 4.466 | 4.5025 | 4.4182499 | 231036 |
| 1715617800 | 4.5054999 | 0.13 | 2.98 | 4.441 | 4.51325 | 4.4205 | 346691 |
| 1715358600 | 4.375 | -0.01 | -0.23 | 4.3575 | 4.43025 | 4.34525 | 50237 |
| 1715272200 | 4.38525 | 0.11 | 2.61 | 4.3785 | 4.5199999 | 4.36425 | 86324 |
| 1715185800 | 4.2735 | -0.04 | -0.93 | 4.2735 | 4.2735 | 4.2735 | 32003 |
| 1715099400 | 4.31375 | -0.08 | -1.72 | 4.338 | 4.338 | 4.28125 | 66473 |
| 1714753800 | 4.38925 | 0.05 | 1.15 | 4.394 | 4.45575 | 4.353 | 94777 |
| 1714667400 | 4.3395 | 0.29 | 7.04 | 4.248 | 4.34825 | 4.248 | 60496 |
| 1714581000 | 4.054 | 0.03 | 0.68 | 4.0134999 | 4.054 | 3.913 | 38547 |
| 1714494600 | 4.0265 | -0.05 | -1.28 | 4.0635 | 4.085 | 4.01125 | 61909 |
| 1714408200 | 4.07875 | -0.01 | -0.16 | 4.081 | 4.1 | 4.04425 | 68374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
