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 | 0.54 | 15.5619596542 | 3.47 | 4.26 | 3.435 | 4139116 | 3.9833502 | CS |
| 4 | 0.16 | 4.15584415584 | 3.85 | 4.26 | 3.29 | 2531869 | 3.80296551 | CS |
| 12 | 0.61 | 17.9411764706 | 3.4 | 4.26 | 2.965 | 1823635 | 3.67084283 | CS |
| 26 | 1.24 | 44.7653429603 | 2.77 | 4.39 | 2.71 | 1945214 | 3.62226246 | CS |
| 52 | 1.41 | 54.2307692308 | 2.6 | 4.39 | 2.08 | 1689112 | 3.14296726 | CS |
| 156 | -0.12 | -2.90556900726 | 4.13 | 4.76 | 1.99 | 1412467 | 3.13965092 | CS |
| 260 | -0.29 | -6.74418604651 | 4.3 | 9 | 1.5 | 1512202 | 4.14872045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 3.97 | -0.12 | -2.93 | 4.12 | 4.26 | 3.97 | 3528488 |
| 1726612200 | 4.09 | 0.14 | 3.54 | 3.95 | 4.16 | 3.94 | 3342204 |
| 1726525800 | 3.95 | -0.16 | -3.89 | 4.16 | 4.17 | 3.94 | 4737130 |
| 1726266600 | 4.11 | 0.38 | 10.19 | 3.84 | 4.1449999 | 3.81 | 5660607 |
| 1726180200 | 3.73 | 0.35 | 10.36 | 3.47 | 3.73 | 3.435 | 3427153 |
| 1726093800 | 3.38 | 0 | 0.00 | 3.4 | 3.4 | 3.3 | 1676153 |
| 1726007400 | 3.38 | 0.06 | 1.81 | 3.34 | 3.4 | 3.29 | 1641081 |
| 1725921000 | 3.32 | -0.07 | -2.06 | 3.43 | 3.4399 | 3.32 | 1781709 |
| 1725661800 | 3.39 | -0.12 | -3.42 | 3.5 | 3.525 | 3.36 | 1801350 |
| 1725575400 | 3.51 | 0.02 | 0.57 | 3.63 | 3.64 | 3.475 | 1248843 |
| 1725489000 | 3.49 | -0.01 | -0.29 | 3.49 | 3.575 | 3.46 | 1270961 |
| 1725402600 | 3.5 | -0.29 | -7.65 | 3.76 | 3.8 | 3.47 | 2505330 |
| 1725057000 | 3.79 | -0.17 | -4.29 | 3.94 | 3.95 | 3.73 | 3809291 |
| 1724970600 | 3.96 | 0.18 | 4.76 | 3.82 | 4.0199999 | 3.79 | 3295667 |
| 1724884200 | 3.78 | -0.04 | -1.05 | 3.72 | 3.835 | 3.68 | 1990017 |
| 1724797800 | 3.82 | -0.06 | -1.55 | 3.85 | 3.88 | 3.8 | 1014809 |
| 1724711400 | 3.88 | 0.02 | 0.52 | 3.89 | 3.92 | 3.845 | 1553475 |
| 1724452200 | 3.86 | -0.01 | -0.26 | 3.9 | 3.92 | 3.83 | 1858303 |
| 1724365800 | 3.87 | -0.02 | -0.51 | 3.85 | 3.905 | 3.83 | 1962940 |
| 1724279400 | 3.89 | -0.01 | -0.26 | 3.81 | 3.935 | 3.78 | 1552950 |
| 1724193000 | 3.9 | 0.1 | 2.63 | 3.85 | 3.91 | 3.79 | 1733867 |
| 1724106600 | 3.8 | 0.18 | 4.97 | 3.62 | 3.81 | 3.59 | 2022331 |
| 1723847400 | 3.62 | 0.21 | 6.16 | 3.46 | 3.63 | 3.41 | 2773947 |
| 1723761000 | 3.41 | -0.01 | -0.29 | 3.51 | 3.52 | 3.381 | 1793442 |
| 1723674600 | 3.42 | 0.2 | 6.21 | 3.4 | 3.52 | 3.255 | 1868443 |
| 1723588200 | 3.22 | 0.02 | 0.63 | 3.2 | 3.23 | 3.1349999 | 1843173 |
| 1723501800 | 3.2 | 0.03 | 0.95 | 3.19 | 3.245 | 3.0901 | 2140683 |
| 1723242600 | 3.17 | 0.02 | 0.63 | 3.16 | 3.215 | 3.11 | 899877 |
| 1723156200 | 3.15 | 0.01 | 0.32 | 3.18 | 3.225 | 3.13 | 1303238 |
| 1723069800 | 3.14 | -0.07 | -2.18 | 3.22 | 3.2799999 | 3.11 | 1657302 |
| 1722983400 | 3.21 | 0.1 | 3.22 | 3.14 | 3.235 | 3.12 | 871508 |
| 1722897000 | 3.11 | -0.21 | -6.33 | 3.09 | 3.1349999 | 2.965 | 1575692 |
| 1722637800 | 3.32 | -0.18 | -5.14 | 3.5 | 3.575 | 3.2599999 | 1947902 |
| 1722551400 | 3.5 | -0.23 | -6.17 | 3.8 | 3.81 | 3.41 | 2909328 |
| 1722465000 | 3.73 | -0.02 | -0.53 | 3.85 | 3.85 | 3.6519 | 2166920 |
| 1722378600 | 3.75 | 0.06 | 1.63 | 3.7 | 3.795 | 3.7 | 909792 |
| 1722292200 | 3.69 | 0.01 | 0.27 | 3.7 | 3.7386 | 3.61 | 1096699 |
| 1722033000 | 3.68 | 0.01 | 0.27 | 3.73 | 3.7781 | 3.65 | 819212 |
| 1721946600 | 3.67 | -0.05 | -1.34 | 3.55 | 3.72 | 3.54 | 1637956 |
| 1721860200 | 3.72 | -0.01 | -0.27 | 3.8 | 3.88 | 3.71 | 1204964 |
| 1721773800 | 3.73 | 0.03 | 0.81 | 3.72 | 3.76 | 3.7 | 680176 |
| 1721687400 | 3.7 | -0.03 | -0.80 | 3.67 | 3.73 | 3.63 | 819527 |
| 1721428200 | 3.73 | 0.05 | 1.36 | 3.53 | 3.73 | 3.51 | 1583103 |
| 1721341800 | 3.68 | -0.13 | -3.41 | 3.8 | 3.811 | 3.6315 | 1076594 |
| 1721255400 | 3.81 | -0.07 | -1.80 | 3.88 | 3.91 | 3.77 | 1263609 |
| 1721169000 | 3.88 | 0.14 | 3.74 | 3.8 | 3.89 | 3.765 | 1379699 |
| 1721082600 | 3.74 | -0.03 | -0.80 | 3.81 | 3.828 | 3.71 | 1115551 |
| 1720823400 | 3.77 | -0.01 | -0.26 | 3.72 | 3.78 | 3.71 | 939027 |
| 1720737000 | 3.78 | 0.08 | 2.16 | 3.71 | 3.79 | 3.62 | 2583761 |
| 1720650600 | 3.7 | 0.18 | 5.11 | 3.55 | 3.72 | 3.545 | 2146636 |
| 1720564200 | 3.52 | -0.04 | -1.12 | 3.59 | 3.595 | 3.48 | 800542 |
| 1720477800 | 3.56 | -0.04 | -1.11 | 3.54 | 3.58 | 3.47 | 1219599 |
| 1720218600 | 3.6 | 0.08 | 2.27 | 3.56 | 3.6 | 3.49 | 1607039 |
| 1720040640 | 3.52 | 0.17 | 5.07 | 3.42 | 3.5301 | 3.42 | 1111643 |
| 1719959400 | 3.35 | -0.02 | -0.59 | 3.34 | 3.39 | 3.265 | 1056769 |
| 1719873000 | 3.37 | 0 | 0.00 | 3.37 | 3.41 | 3.31 | 1090674 |
| 1719613800 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1719527400 | 3.37 | 0.02 | 0.45 | 3.4 | 3.43 | 3.34 | 638503 |
| 1719441000 | 3.355 | -0.01 | -0.15 | 3.29 | 3.38 | 3.2799999 | 682215 |
| 1719354600 | 3.36 | -0.06 | -1.75 | 3.4 | 3.42 | 3.35 | 1097580 |
| 1719268200 | 3.42 | -0.06 | -1.72 | 3.51 | 3.545 | 3.42 | 668097 |
| 1719009000 | 3.48 | -0.13 | -3.60 | 3.6 | 3.6 | 3.44 | 1417135 |
| 1718922600 | 3.61 | 0.12 | 3.44 | 3.54 | 3.61 | 3.49 | 1645152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
