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 | -0.08 | -2.58899676375 | 3.09 | 3.1 | 2.96 | 37627 | 3.03624392 | CS |
| 4 | -0.62 | -17.0798898072 | 3.63 | 3.65 | 2.96 | 81406 | 3.09662028 | CS |
| 12 | -0.17 | -5.34591194969 | 3.18 | 4.6 | 2.8 | 135982 | 3.47104588 | CS |
| 26 | 0.42 | 16.2162162162 | 2.59 | 4.6 | 2.5305 | 69002 | 3.43287959 | CS |
| 52 | 0.43 | 16.6666666667 | 2.58 | 4.6 | 2.1606 | 39107 | 3.32478261 | CS |
| 156 | 0.26 | 9.45454545455 | 2.75 | 4.6 | 2.08 | 25737 | 3.02351866 | CS |
| 260 | 0.61 | 25.4166666667 | 2.4 | 5.04 | 1.13 | 127712 | 3.04347117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 3.09 | 0.06 | 1.98 | 3.04 | 3.1 | 2.99 | 31417 |
| 1726785000 | 3.0299999 | -0.01 | -0.33 | 2.97 | 3.0799 | 2.97 | 15514 |
| 1726698600 | 3.04 | -0.01 | -0.33 | 3.0299999 | 3.07 | 2.96 | 29117 |
| 1726612200 | 3.05 | 0.01 | 0.33 | 3.0099999 | 3.061 | 3.0099999 | 49132 |
| 1726525800 | 3.04 | 0.02 | 0.59 | 3 | 3.09 | 2.99 | 35455 |
| 1726266600 | 3.0223 | -0.02 | -0.58 | 3.09 | 3.1 | 3.0099999 | 58917 |
| 1726180200 | 3.04 | 0.01 | 0.33 | 3.09 | 3.09 | 3.0099999 | 31815 |
| 1726093800 | 3.0299999 | -0.04 | -1.30 | 3.04 | 3.0999 | 2.97 | 40254 |
| 1726007400 | 3.07 | 0.06 | 1.99 | 3.0099999 | 3.07 | 2.97 | 16487 |
| 1725921000 | 3.0099999 | -0.05 | -1.63 | 3.05 | 3.07 | 3 | 45576 |
| 1725661800 | 3.06 | -0.03 | -0.97 | 3.06 | 3.09 | 3.0158999 | 16775 |
| 1725575400 | 3.09 | -0.02 | -0.64 | 3.07 | 3.1 | 3.062 | 29074 |
| 1725489000 | 3.11 | 0.03 | 0.97 | 3.1 | 3.12 | 3.05 | 21655 |
| 1725402600 | 3.08 | -0.04 | -1.28 | 3.11 | 3.13 | 3.05 | 41117 |
| 1725057000 | 3.12 | 0.02 | 0.65 | 3.04 | 3.1899 | 3.04 | 73867 |
| 1724970600 | 3.1 | 0.08 | 2.65 | 3.0099999 | 3.11 | 3.0099999 | 78432 |
| 1724884200 | 3.02 | -0.04 | -1.31 | 3.05 | 3.08 | 2.99 | 152278 |
| 1724797800 | 3.06 | -0.05 | -1.61 | 3.08 | 3.1 | 3.05 | 47114 |
| 1724711400 | 3.11 | -0.04 | -1.27 | 3.14 | 3.2695 | 3.02 | 198974 |
| 1724452200 | 3.15 | -0.45 | -12.50 | 3.63 | 3.65 | 3.06 | 565154 |
| 1724365800 | 3.6 | 0.56 | 18.42 | 4 | 4.6 | 3.13 | 5828631 |
| 1724279400 | 3.04 | 0.05 | 1.67 | 3.05 | 3.0699 | 3 | 7645 |
| 1724193000 | 2.99 | 0.09 | 3.10 | 2.92 | 3 | 2.91 | 8166 |
| 1724106600 | 2.9 | 0.06 | 2.11 | 2.86 | 2.9049999 | 2.8 | 92504 |
| 1723847400 | 2.84 | -0.17 | -5.65 | 2.9 | 2.9499 | 2.82 | 61286 |
| 1723761000 | 3.0099999 | -0.1 | -3.22 | 2.91 | 3.0912 | 2.91 | 16933 |
| 1723674600 | 3.11 | 0.07 | 2.27 | 3.04 | 3.1299 | 3.02 | 31583 |
| 1723588200 | 3.041 | 0.04 | 1.19 | 3.0299999 | 3.07 | 2.95 | 4152 |
| 1723501800 | 3.0052 | -0.01 | -0.43 | 2.96 | 3.0783 | 2.96 | 2529 |
| 1723242600 | 3.0183 | 0.01 | 0.28 | 2.95 | 3.08 | 2.95 | 5704 |
| 1723156200 | 3.0099999 | 0.05 | 1.56 | 2.93 | 3.08 | 2.93 | 4985 |
| 1723069800 | 2.9638 | -0.11 | -3.46 | 3.08 | 3.08 | 2.93 | 3092 |
| 1722983400 | 3.07 | 0.15 | 5.14 | 2.9 | 3.07 | 2.9 | 9657 |
| 1722897000 | 2.92 | -0.16 | -5.19 | 2.97 | 3.0649 | 2.841 | 10993 |
| 1722637800 | 3.08 | -0.04 | -1.23 | 3.09 | 3.17 | 3.07 | 1358 |
| 1722551400 | 3.1185 | 0.01 | 0.27 | 3.12 | 3.19 | 3.0501 | 8530 |
| 1722465000 | 3.11 | 0.04 | 1.30 | 3.0299999 | 3.11 | 3.0299999 | 734 |
| 1722378600 | 3.07 | 0.04 | 1.32 | 3.0299999 | 3.17 | 3.0299999 | 13802 |
| 1722292200 | 3.0299999 | -0.14 | -4.42 | 3.17 | 3.185 | 3.02 | 7757 |
| 1722033000 | 3.17 | -0.03 | -0.94 | 3.18 | 3.23 | 3.17 | 8830 |
| 1721946600 | 3.2 | -0.08 | -2.44 | 3.23 | 3.25 | 3.17 | 7996 |
| 1721860200 | 3.2799999 | -0.01 | -0.27 | 3.3 | 3.3 | 3.2 | 2572 |
| 1721773800 | 3.289 | 0.04 | 1.20 | 3.27 | 3.289 | 3.195 | 1233 |
| 1721687400 | 3.25 | 0 | 0.00 | 3.21 | 3.25 | 3.1708 | 7419 |
| 1721428200 | 3.25 | 0.07 | 2.20 | 3.17 | 3.25 | 3.17 | 760 |
| 1721341800 | 3.18 | -0.07 | -2.15 | 3.24 | 3.25 | 3.18 | 795 |
| 1721255400 | 3.25 | 0.05 | 1.56 | 3.2 | 3.25 | 3.1701 | 3482 |
| 1721169000 | 3.2 | -0.05 | -1.54 | 3.29 | 3.29 | 3.2 | 316 |
| 1721082600 | 3.25 | -0.02 | -0.61 | 3.3 | 3.3 | 3.25 | 9655 |
| 1720823400 | 3.27 | 0.06 | 1.87 | 3.21 | 3.27 | 3.21 | 4957 |
| 1720737000 | 3.21 | 0.01 | 0.31 | 3.2 | 3.25 | 3.18 | 3747 |
| 1720650600 | 3.2 | -0.02 | -0.62 | 3.22 | 3.25 | 3.2 | 1717 |
| 1720564200 | 3.22 | 0.04 | 1.26 | 3.18 | 3.24 | 3 | 5157 |
| 1720477800 | 3.18 | 0.06 | 1.92 | 3.07 | 3.19 | 3.0114 | 9261 |
| 1720218600 | 3.12 | -0.01 | -0.32 | 3.13 | 3.18 | 3.06 | 10472 |
| 1720040640 | 3.1301 | 0 | 0.00 | 3.12 | 3.25 | 3.12 | 1576 |
| 1719959400 | 3.13 | -0.08 | -2.34 | 3.25 | 3.25 | 3.13 | 1526 |
| 1719873000 | 3.205 | -0.03 | -0.83 | 3.18 | 3.25 | 3.1349999 | 2745 |
| 1719613800 | 3.2317999 | 0 | 0.00 | 3.2317999 | 3.2317999 | 3.2317999 | 0 |
| 1719527400 | 3.2317999 | -0.04 | -1.09 | 3.3 | 3.3 | 3.2 | 2524 |
| 1719441000 | 3.2675 | -0.02 | -0.68 | 3.3 | 3.3 | 3.2675 | 1854 |
| 1719354600 | 3.29 | 0.12 | 3.79 | 3.15 | 3.3 | 3.15 | 10170 |
| 1719268200 | 3.17 | -0.13 | -3.94 | 3.2799999 | 3.3 | 3.17 | 896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
