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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4.029 | -0 | -0.10 | 4.04 | 4.04 | 4.021 | 26273 |
| 1741282200 | 4.033 | 0 | 0.09 | 4.0275 | 4.033 | 4.022 | 11514 |
| 1741195800 | 4.0295 | 0.01 | 0.21 | 4.057 | 4.057 | 4.02625 | 87257 |
| 1741109400 | 4.021 | -0.02 | -0.46 | 4.0345 | 4.0345 | 4.01925 | 261281 |
| 1741023000 | 4.0395 | 0.01 | 0.31 | 4.0595 | 4.0595 | 4.03225 | 74832 |
| 1740763800 | 4.027 | -0 | -0.12 | 4.0535 | 4.0535 | 4.0265 | 285332 |
| 1740677400 | 4.03175 | 0 | 0.02 | 4.037 | 4.0447499 | 4.0285 | 991 |
| 1740591000 | 4.031 | 0.01 | 0.16 | 4.03 | 4.03225 | 4.02475 | 1283 |
| 1740504600 | 4.0245 | 0 | 0.12 | 4.021 | 4.0279999 | 4.01325 | 30127 |
| 1740418200 | 4.0195 | 0 | 0.02 | 4.018 | 4.0195 | 4.0115 | 12539 |
| 1740159000 | 4.01875 | 0 | 0.12 | 4.0335 | 4.03375 | 4.01475 | 20789 |
| 1740072600 | 4.014 | 0.01 | 0.14 | 4.014 | 4.014 | 4.014 | 5002 |
| 1739986200 | 4.00825 | -0.01 | -0.17 | 4.0145 | 4.0145 | 4.0047499 | 7878 |
| 1739899800 | 4.015 | -0 | -0.09 | 4.0415 | 4.0415 | 4.01125 | 5093 |
| 1739813400 | 4.0185 | 0 | 0.02 | 4.0185 | 4.0185 | 4.0185 | 1883 |
| 1739554200 | 4.01775 | 0.01 | 0.33 | 4.01775 | 4.01775 | 4.01775 | 0 |
| 1739467800 | 4.0045 | 0.01 | 0.29 | 3.9995 | 4.005 | 3.98675 | 205363 |
| 1739381400 | 3.993 | -0.01 | -0.27 | 4.0035 | 4.0145 | 3.98325 | 2089 |
| 1739295000 | 4.0039999 | -0 | -0.11 | 4.01 | 4.01 | 4.00175 | 1001 |
| 1739208600 | 4.00825 | 0 | 0.11 | 4.0054999 | 4.01025 | 4.00275 | 162 |
| 1738949400 | 4.0039999 | -0.01 | -0.29 | 4.0145 | 4.01875 | 4.00125 | 13895 |
| 1738863000 | 4.0155 | 0 | 0.00 | 4.017 | 4.02225 | 4.01425 | 76827 |
| 1738776600 | 4.0155 | 0.01 | 0.28 | 4.0015 | 4.0165 | 4.0015 | 9588 |
| 1738690200 | 4.00425 | 0.01 | 0.14 | 3.9935 | 4.0054999 | 3.99125 | 14410 |
| 1738603800 | 3.99875 | -0.01 | -0.21 | 4.01 | 4.01 | 3.9775 | 343771 |
| 1738344600 | 4.007 | 0 | 0.08 | 4.026 | 4.026 | 3.99975 | 188375 |
| 1738258200 | 4.00375 | 0 | 0.06 | 4.01 | 4.01 | 4.00125 | 8480 |
| 1738171800 | 4.00125 | 0.01 | 0.15 | 4.003 | 4.003 | 3.99975 | 4564 |
| 1738085400 | 3.99525 | -0 | -0.09 | 3.99525 | 3.99525 | 3.99525 | 2 |
| 1737999000 | 3.999 | -0 | -0.05 | 3.999 | 3.999 | 3.999 | 3 |
| 1737739800 | 4.001 | 0.01 | 0.27 | 3.9965 | 4.001 | 3.99425 | 36016 |
| 1737653400 | 3.99025 | -0 | -0.09 | 3.9905 | 3.99475 | 3.98525 | 67438 |
| 1737567000 | 3.99375 | -0 | -0.06 | 3.9985 | 4.0015 | 3.992 | 2909 |
| 1737480600 | 3.996 | 0 | 0.01 | 3.992 | 3.997 | 3.992 | 5115 |
| 1737394200 | 3.9955 | 0.01 | 0.26 | 3.99 | 3.99875 | 3.97975 | 9940 |
| 1737135000 | 3.98525 | 0.01 | 0.14 | 3.9865 | 3.993 | 3.984 | 4637 |
| 1737048600 | 3.9795 | 0.01 | 0.33 | 3.979 | 3.98075 | 3.96925 | 128456 |
| 1736962200 | 3.9665 | 0.02 | 0.62 | 3.9665 | 3.9665 | 3.9665 | 8172 |
| 1736875800 | 3.94225 | 0 | 0.03 | 3.939 | 3.94775 | 3.93625 | 262244 |
| 1736789400 | 3.941 | -0.01 | -0.13 | 3.938 | 3.948 | 3.92675 | 50897 |
| 1736530200 | 3.946 | -0.02 | -0.40 | 3.96 | 3.96475 | 3.94275 | 83691 |
| 1736443800 | 3.962 | 0 | 0.08 | 3.9645 | 3.9645 | 3.95825 | 29481 |
| 1736357400 | 3.959 | -0 | -0.11 | 3.9605 | 3.963 | 3.951 | 17170 |
| 1736271000 | 3.9635 | -0.01 | -0.27 | 3.97 | 3.97625 | 3.96 | 31501 |
| 1736184600 | 3.97425 | 0.01 | 0.23 | 3.9735 | 3.97925 | 3.9685 | 3812 |
| 1735925400 | 3.96525 | 0 | 0.08 | 3.967 | 3.967 | 3.96375 | 1000 |
| 1735839000 | 3.96225 | 0.01 | 0.13 | 3.9685 | 3.9705 | 3.9555 | 88116 |
| 1735666200 | 3.957 | 0 | 0.08 | 3.9615 | 3.9615 | 3.95625 | 508 |
| 1735579800 | 3.954 | 0 | 0.01 | 3.954 | 3.954 | 3.954 | 6 |
| 1735320600 | 3.9535 | 0.01 | 0.25 | 3.9535 | 3.9535 | 3.9535 | 6037 |
| 1735061400 | 3.9435 | -0 | -0.08 | 3.9585 | 3.9585 | 3.9435 | 30413 |
| 1734975000 | 3.9465 | -0.01 | -0.18 | 3.9545 | 3.959 | 3.9445 | 75575 |
| 1734715800 | 3.95375 | 0.01 | 0.36 | 3.931 | 3.95375 | 3.92425 | 2960 |
| 1734629400 | 3.9395 | -0.04 | -0.94 | 3.9455 | 3.9515 | 3.9335 | 31030 |
| 1734543000 | 3.977 | 0 | 0.04 | 3.98 | 3.98 | 3.97225 | 936862 |
| 1734456600 | 3.9755 | -0.01 | -0.15 | 4 | 4 | 3.969 | 78 |
| 1734370200 | 3.9815 | 0 | 0.05 | 3.9795 | 3.98325 | 3.9715 | 114336 |
| 1734111000 | 3.9795 | -0.02 | -0.38 | 3.984 | 3.986 | 3.97625 | 4677 |
| 1734024600 | 3.99475 | -0.01 | -0.16 | 3.9935 | 4.00375 | 3.9905 | 12947 |
| 1733938200 | 4.001 | 0.01 | 0.16 | 3.994 | 4.0025 | 3.994 | 2290 |
| 1733851800 | 3.99475 | -0 | -0.06 | 3.998 | 3.998 | 3.993 | 1376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
