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 | 0.24 | 7.64331210191 | 3.14 | 3.46 | 3.08 | 1150123 | 3.32305492 | CS |
| 4 | 0.29 | 9.38511326861 | 3.09 | 3.5 | 2.96 | 962908 | 3.28782768 | CS |
| 12 | 0.9 | 36.2903225806 | 2.48 | 3.5 | 2.19 | 965809 | 2.82001994 | CS |
| 26 | 0.45 | 15.3583617747 | 2.93 | 3.55 | 2.19 | 1024476 | 2.74132427 | CS |
| 52 | 1 | 42.0168067227 | 2.38 | 3.96 | 1.685 | 1288306 | 2.67613995 | CS |
| 156 | -0.59 | -14.8614609572 | 3.97 | 4.04 | 0.61 | 2161456 | 1.9303017 | CS |
| 260 | -4.85 | -58.9307411908 | 8.23 | 8.925 | 0.61 | 2024661 | 2.65741739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.37 | 0.07 | 2.12 | 3.3 | 3.46 | 3.2599999 | 770943 |
| 1721860500 | 3.3 | -0.09 | -2.65 | 3.36 | 3.415 | 3.29 | 687684 |
| 1721774100 | 3.39 | 0.22 | 6.77 | 3.16 | 3.445 | 3.12 | 2920331 |
| 1721687700 | 3.175 | 0.02 | 0.79 | 3.15 | 3.205 | 3.08 | 423567 |
| 1721428500 | 3.15 | 0.03 | 0.96 | 3.15 | 3.265 | 3.14 | 681514 |
| 1721342100 | 3.12 | -0.24 | -7.14 | 3.34 | 3.35 | 3.095 | 750954 |
| 1721255700 | 3.36 | -0.07 | -2.04 | 3.41 | 3.425 | 3.32 | 1838757 |
| 1721169300 | 3.43 | 0.08 | 2.39 | 3.37 | 3.49 | 3.3356 | 1168619 |
| 1721082900 | 3.35 | -0.01 | -0.30 | 3.4 | 3.4 | 3.2599999 | 767471 |
| 1720823700 | 3.36 | -0.06 | -1.75 | 3.47 | 3.5 | 3.34 | 804212 |
| 1720737300 | 3.42 | 0.26 | 8.23 | 3.2799999 | 3.42 | 3.235 | 1492438 |
| 1720650900 | 3.16 | 0.01 | 0.32 | 3.16 | 3.18 | 3.12 | 546889 |
| 1720564500 | 3.15 | -0.07 | -2.17 | 3.21 | 3.21 | 3.09 | 784588 |
| 1720478100 | 3.22 | 0.02 | 0.63 | 3.19 | 3.29 | 3.1349999 | 676029 |
| 1720218900 | 3.2 | 0.03 | 0.95 | 3.17 | 3.21 | 3.12 | 477664 |
| 1720040640 | 3.17 | -0.01 | -0.31 | 3.24 | 3.24 | 3.115 | 401889 |
| 1719959700 | 3.18 | 0.17 | 5.65 | 3.0299999 | 3.215 | 2.99 | 848135 |
| 1719873300 | 3.0099999 | -0.04 | -1.31 | 3.09 | 3.105 | 2.96 | 996019 |
| 1719614100 | 3.05 | 0.08 | 2.69 | 2.98 | 3.06 | 2.925 | 3498461 |
| 1719527700 | 2.97 | 0.27 | 10.00 | 2.73 | 2.97 | 2.7 | 997749 |
| 1719441300 | 2.7 | -0.03 | -1.10 | 2.67 | 2.74 | 2.6549999 | 885060 |
| 1719354900 | 2.73 | 0.02 | 0.74 | 2.7 | 2.74 | 2.65 | 689920 |
| 1719268500 | 2.71 | 0.09 | 3.44 | 2.66 | 2.765 | 2.65 | 869131 |
| 1719009300 | 2.62 | -0.21 | -7.42 | 2.82 | 2.82 | 2.545 | 4452154 |
| 1718922900 | 2.83 | 0.02 | 0.53 | 2.8 | 2.88 | 2.79 | 556510 |
| 1718750100 | 2.815 | 0 | 0.18 | 2.8 | 2.84 | 2.725 | 596836 |
| 1718663700 | 2.81 | -0.01 | -0.35 | 2.77 | 2.865 | 2.75 | 747571 |
| 1718404500 | 2.82 | 0.05 | 1.81 | 2.72 | 2.835 | 2.64 | 1294925 |
| 1718318100 | 2.77 | -0.16 | -5.46 | 2.92 | 2.94 | 2.745 | 919090 |
| 1718231700 | 2.93 | 0.13 | 4.64 | 2.97 | 3.02 | 2.89 | 1159948 |
| 1718145300 | 2.8 | 0.04 | 1.45 | 2.7 | 2.8 | 2.64 | 668321 |
| 1718058900 | 2.7599999 | -0.02 | -0.72 | 2.74 | 2.84 | 2.7001 | 771126 |
| 1717799700 | 2.7799999 | -0.15 | -5.12 | 2.85 | 2.875 | 2.75 | 1111543 |
| 1717713300 | 2.93 | -0.05 | -1.68 | 2.98 | 3.02 | 2.93 | 1088867 |
| 1717626900 | 2.98 | 0.23 | 8.36 | 2.7799999 | 3.0099999 | 2.77 | 1295788 |
| 1717540500 | 2.75 | 0.23 | 9.13 | 2.49 | 2.7599999 | 2.49 | 1132989 |
| 1717454100 | 2.52 | 0.09 | 3.70 | 2.48 | 2.56 | 2.42 | 967435 |
| 1717194900 | 2.43 | 0.09 | 3.85 | 2.35 | 2.4791 | 2.3407 | 904168 |
| 1717108500 | 2.34 | 0.05 | 2.18 | 2.34 | 2.34 | 2.295 | 513920 |
| 1717022100 | 2.29 | -0.12 | -4.98 | 2.35 | 2.355 | 2.285 | 809271 |
| 1716935700 | 2.41 | 0.12 | 5.01 | 2.34 | 2.425 | 2.3 | 1025528 |
| 1716590100 | 2.295 | 0 | 0.22 | 2.32 | 2.32 | 2.27 | 514966 |
| 1716503700 | 2.29 | -0.09 | -3.78 | 2.39 | 2.39 | 2.29 | 924118 |
| 1716417300 | 2.38 | -0.01 | -0.42 | 2.38 | 2.465 | 2.365 | 613483 |
| 1716330900 | 2.39 | 0.04 | 1.70 | 2.35 | 2.4 | 2.34 | 942602 |
| 1716244500 | 2.35 | -0.02 | -0.84 | 2.37 | 2.43 | 2.315 | 740740 |
| 1715985300 | 2.37 | -0.02 | -0.84 | 2.43 | 2.43 | 2.35 | 532291 |
| 1715898900 | 2.39 | 0.01 | 0.42 | 2.38 | 2.41 | 2.3525 | 647410 |
| 1715812500 | 2.38 | -0.22 | -8.46 | 2.68 | 2.71 | 2.365 | 721850 |
| 1715726100 | 2.6 | 0.21 | 8.79 | 2.44 | 2.6 | 2.435 | 1813370 |
| 1715639700 | 2.39 | 0.12 | 5.29 | 2.33 | 2.42 | 2.32 | 915526 |
| 1715380500 | 2.27 | -0.05 | -2.16 | 2.35 | 2.41 | 2.265 | 719154 |
| 1715294100 | 2.32 | 0.1 | 4.50 | 2.23 | 2.34 | 2.215 | 700214 |
| 1715207700 | 2.22 | -0.09 | -3.90 | 2.2599999 | 2.285 | 2.19 | 884212 |
| 1715121300 | 2.31 | -0.25 | -9.77 | 2.46 | 2.525 | 2.31 | 1122319 |
| 1715034900 | 2.56 | -0.06 | -2.29 | 2.66 | 2.6753 | 2.495 | 503175 |
| 1714775700 | 2.62 | 0.2 | 8.26 | 2.48 | 2.65 | 2.44 | 913246 |
| 1714689300 | 2.42 | 0.07 | 2.98 | 2.42 | 2.44 | 2.36 | 683536 |
| 1714602900 | 2.35 | -0.01 | -0.42 | 2.37 | 2.47 | 2.27 | 761883 |
| 1714516500 | 2.36 | -0.04 | -1.67 | 2.37 | 2.41 | 2.32 | 652171 |
| 1714430100 | 2.4 | -0.03 | -1.23 | 2.45 | 2.52 | 2.39 | 602072 |
| 1714170900 | 2.43 | 0.05 | 2.10 | 2.4 | 2.46 | 2.4 | 460596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
