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 | -0.07 | -1.89189189189 | 3.7 | 3.79 | 3.51 | 85746 | 3.62587057 | CS |
| 4 | -0.17 | -4.47368421053 | 3.8 | 4.05 | 3.42 | 120889 | 3.72031744 | CS |
| 12 | 0.55 | 17.8571428571 | 3.08 | 4.05 | 2.95 | 111865 | 3.48842897 | CS |
| 26 | 0.54 | 17.4757281553 | 3.09 | 4.05 | 2.95 | 107126 | 3.42208173 | CS |
| 52 | 0.13 | 3.71428571429 | 3.5 | 4.05 | 2.93 | 102113 | 3.32525456 | CS |
| 156 | -2.6 | -41.7335473515 | 6.23 | 7.76 | 2.93 | 152345 | 5.00596428 | CS |
| 260 | 1.23 | 51.25 | 2.4 | 9.7 | 1.7 | 195856 | 5.43515859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 3.67 | 0 | 0.00 | 3.68 | 3.745 | 3.66 | 79040 |
| 1745447700 | 3.67 | 0.03 | 0.82 | 3.68 | 3.79 | 3.655 | 80047 |
| 1745361300 | 3.64 | 0.09 | 2.54 | 3.6 | 3.69 | 3.6 | 77020 |
| 1745274900 | 3.55 | -0.17 | -4.57 | 3.7 | 3.725 | 3.51 | 106875 |
| 1744929300 | 3.72 | 0.02 | 0.54 | 3.69 | 3.785 | 3.67 | 115820 |
| 1744842900 | 3.7 | 0.17 | 4.82 | 3.52 | 3.71 | 3.52 | 102033 |
| 1744756500 | 3.53 | 0.01 | 0.28 | 3.49 | 3.575 | 3.48 | 94165 |
| 1744670100 | 3.52 | 0.07 | 2.03 | 3.5 | 3.5699 | 3.46 | 102442 |
| 1744410900 | 3.45 | -0.09 | -2.54 | 3.52 | 3.5273 | 3.42 | 95528 |
| 1744324500 | 3.54 | -0.06 | -1.53 | 3.55 | 3.62 | 3.5 | 112847 |
| 1744238100 | 3.595 | -0.02 | -0.42 | 3.57 | 3.76 | 3.51 | 134107 |
| 1744151700 | 3.61 | -0.06 | -1.63 | 3.76 | 3.785 | 3.57 | 139616 |
| 1744065300 | 3.67 | -0.08 | -2.13 | 3.67 | 3.865 | 3.57 | 138588 |
| 1743806100 | 3.75 | 0.01 | 0.27 | 3.63 | 3.79 | 3.6034 | 122884 |
| 1743719700 | 3.74 | -0.28 | -6.97 | 3.86 | 3.95 | 3.725 | 157303 |
| 1743633300 | 4.0199999 | 0.09 | 2.29 | 3.9 | 4.03 | 3.81 | 125092 |
| 1743546900 | 3.93 | 0.02 | 0.51 | 3.9 | 3.99 | 3.855 | 110693 |
| 1743460500 | 3.91 | -0.09 | -2.25 | 3.95 | 4.05 | 3.87 | 242215 |
| 1743201300 | 4 | 0.23 | 6.10 | 3.8 | 4 | 3.79 | 160583 |
| 1743114900 | 3.77 | 0.07 | 1.89 | 3.7 | 3.81 | 3.68 | 286145 |
| 1743028500 | 3.7 | 0.04 | 1.09 | 3.66 | 3.72 | 3.66 | 148484 |
| 1742942100 | 3.66 | -0.05 | -1.35 | 3.72 | 3.73 | 3.655 | 81438 |
| 1742855700 | 3.71 | -0.02 | -0.54 | 3.74 | 3.785 | 3.61 | 189806 |
| 1742596500 | 3.73 | 0.01 | 0.27 | 3.65 | 3.74 | 3.59 | 256276 |
| 1742510100 | 3.72 | 0.01 | 0.27 | 3.68 | 3.8051 | 3.68 | 113667 |
| 1742423700 | 3.71 | 0.05 | 1.37 | 3.65 | 3.745 | 3.65 | 114046 |
| 1742337300 | 3.66 | 0.16 | 4.57 | 3.51 | 3.66 | 3.47 | 125835 |
| 1742250900 | 3.5 | 0.15 | 4.32 | 3.38 | 3.61 | 3.38 | 143356 |
| 1741991700 | 3.355 | 0.09 | 2.60 | 3.31 | 3.375 | 3.31 | 129986 |
| 1741905300 | 3.27 | -0.02 | -0.61 | 3.3 | 3.34 | 3.2599999 | 157150 |
| 1741818900 | 3.29 | -0.07 | -2.08 | 3.35 | 3.3732 | 3.2799999 | 110702 |
| 1741732500 | 3.36 | 0.12 | 3.70 | 3.25 | 3.395 | 3.1729 | 87806 |
| 1741646100 | 3.24 | -0.06 | -1.82 | 3.31 | 3.3504999 | 3.21 | 140648 |
| 1741390500 | 3.3 | 0.2 | 6.45 | 3.12 | 3.4 | 3.12 | 110220 |
| 1741304100 | 3.1 | 0.12 | 4.03 | 2.96 | 3.1 | 2.96 | 67448 |
| 1741217700 | 2.98 | -0.01 | -0.33 | 3.02 | 3.02 | 2.95 | 111461 |
| 1741131300 | 2.99 | -0.02 | -0.66 | 2.98 | 3.0289 | 2.96 | 89572 |
| 1741044900 | 3.0099999 | -0.12 | -3.83 | 3.15 | 3.15 | 2.982 | 99733 |
| 1740785700 | 3.13 | 0.06 | 1.95 | 3.06 | 3.14 | 3.06 | 91495 |
| 1740699300 | 3.07 | -0.04 | -1.29 | 3.17 | 3.1737 | 3.05 | 71266 |
| 1740612900 | 3.11 | 0.04 | 1.30 | 3.05 | 3.145 | 3.05 | 63656 |
| 1740526500 | 3.07 | 0.02 | 0.66 | 3.06 | 3.11 | 3.0299999 | 174779 |
| 1740440100 | 3.05 | -0.01 | -0.33 | 3.06 | 3.1549999 | 3.05 | 96460 |
| 1740180900 | 3.06 | -0.04 | -1.29 | 3.13 | 3.16 | 3.06 | 64215 |
| 1740094500 | 3.1 | -0.06 | -1.90 | 3.16 | 3.1692 | 3.1 | 40311 |
| 1740008100 | 3.16 | 0 | 0.00 | 3.15 | 3.175 | 3.13 | 41835 |
| 1739921700 | 3.16 | -0.03 | -0.94 | 3.16 | 3.21 | 3.13 | 64551 |
| 1739576100 | 3.19 | -0.03 | -0.93 | 3.2599999 | 3.29 | 3.19 | 52074 |
| 1739489700 | 3.22 | 0.07 | 2.22 | 3.16 | 3.225 | 3.12 | 68520 |
| 1739403300 | 3.15 | -0.07 | -2.17 | 3.17 | 3.2 | 3.15 | 43324 |
| 1739316900 | 3.22 | -0.06 | -1.83 | 3.24 | 3.32 | 3.21 | 75663 |
| 1739230500 | 3.2799999 | 0.06 | 1.86 | 3.21 | 3.3 | 3.21 | 61038 |
| 1738971300 | 3.22 | 0.02 | 0.63 | 3.2 | 3.2555 | 3.2 | 66181 |
| 1738884900 | 3.2 | -0.03 | -0.93 | 3.23 | 3.2599999 | 3.18 | 72155 |
| 1738798500 | 3.23 | -0.07 | -1.97 | 3.2799999 | 3.315 | 3.2 | 88313 |
| 1738712100 | 3.295 | 0 | 0.15 | 3.27 | 3.32 | 3.22 | 119041 |
| 1738625700 | 3.29 | 0.23 | 7.52 | 3.02 | 3.3 | 3.02 | 180618 |
| 1738366500 | 3.06 | -0.02 | -0.65 | 3.08 | 3.14 | 3.06 | 91974 |
| 1738280100 | 3.08 | -0.15 | -4.64 | 3.23 | 3.2301 | 3.08 | 79591 |
| 1738193700 | 3.23 | 0.02 | 0.62 | 3.2 | 3.245 | 3.19 | 49544 |
| 1738107300 | 3.21 | -0.05 | -1.53 | 3.25 | 3.305 | 3.21 | 68551 |
| 1738020900 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.32 | 3.23 | 77099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
