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 | -0.03 | -0.810810810811 | 3.7 | 3.79 | 3.45 | 6478221 | 3.60451994 | CS |
| 4 | 0.31 | 9.22619047619 | 3.36 | 3.79 | 2.76 | 4896755 | 3.32009688 | CS |
| 12 | 0.14 | 3.96600566572 | 3.53 | 5.02 | 2.46 | 5305119 | 3.66520329 | CS |
| 26 | 1.47 | 66.8181818182 | 2.2 | 5.02 | 2.12 | 5966519 | 3.39796646 | CS |
| 52 | 1.2 | 48.5829959514 | 2.47 | 5.02 | 1.42 | 4934328 | 2.83591021 | CS |
| 156 | -0.69 | -15.8256880734 | 4.36 | 5.95 | 1.42 | 3407708 | 3.34753394 | CS |
| 260 | 1.09 | 42.2480620155 | 2.58 | 7.76 | 0.92 | 3439728 | 3.57933113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 3.71 | 0.11 | 3.06 | 3.68 | 3.75 | 3.58 | 7595408 |
| 1726785600 | 3.6 | 0.14 | 4.05 | 3.585 | 3.66 | 3.52 | 5803359 |
| 1726699200 | 3.46 | -0.13 | -3.62 | 3.62 | 3.79 | 3.45 | 7179618 |
| 1726612800 | 3.59 | -0.08 | -2.18 | 3.65 | 3.71 | 3.56 | 5684357 |
| 1726526400 | 3.67 | -0.02 | -0.54 | 3.7 | 3.76 | 3.605 | 5394806 |
| 1726267200 | 3.69 | 0.21 | 6.03 | 3.62 | 3.75 | 3.545 | 7384013 |
| 1726180800 | 3.48 | 0.35 | 11.18 | 3.2595 | 3.55 | 3.25 | 6441754 |
| 1726094400 | 3.13 | 0.11 | 3.64 | 3.0099999 | 3.145 | 2.91 | 4587604 |
| 1726008000 | 3.02 | 0 | 0.00 | 2.985 | 3.02 | 2.87 | 3469586 |
| 1725921600 | 3.02 | 0.17 | 5.96 | 2.88 | 3.0901 | 2.88 | 4229864 |
| 1725662400 | 2.85 | -0.15 | -5.00 | 3 | 3.015 | 2.82 | 4908502 |
| 1725576000 | 3 | 0.17 | 6.01 | 3 | 3.02 | 2.9118 | 3955520 |
| 1725489600 | 2.83 | 0.02 | 0.71 | 2.82 | 2.9 | 2.7799999 | 2794719 |
| 1725403200 | 2.81 | -0.25 | -8.17 | 3 | 3 | 2.7599999 | 4565960 |
| 1725057600 | 3.06 | -0.05 | -1.61 | 3.1 | 3.12 | 3 | 3290353 |
| 1724971200 | 3.11 | 0 | 0.00 | 3.14 | 3.18 | 3.1 | 2581554 |
| 1724884800 | 3.11 | -0.15 | -4.60 | 3.17 | 3.18 | 3.04 | 4038288 |
| 1724798400 | 3.2599999 | 0.01 | 0.31 | 3.2 | 3.27 | 3.17 | 2974482 |
| 1724712000 | 3.25 | -0.04 | -1.22 | 3.36 | 3.39 | 3.24 | 3484648 |
| 1724452800 | 3.29 | 0.08 | 2.49 | 3.2599999 | 3.3697 | 3.21 | 5559341 |
| 1724366400 | 3.21 | -0.11 | -3.31 | 3.29 | 3.29 | 3.165 | 3142551 |
| 1724280000 | 3.32 | 0.05 | 1.53 | 3.24 | 3.35 | 3.21 | 4270531 |
| 1724193600 | 3.27 | 0.05 | 1.55 | 3.2799999 | 3.365 | 3.215 | 5414538 |
| 1724107200 | 3.22 | 0.21 | 6.98 | 3 | 3.23 | 2.98 | 5211536 |
| 1723848000 | 3.0099999 | 0.05 | 1.69 | 3.0379999 | 3.07 | 2.93 | 7836829 |
| 1723761600 | 2.96 | 0.11 | 3.86 | 2.91 | 2.99 | 2.855 | 3827421 |
| 1723675200 | 2.85 | -0.05 | -1.72 | 2.92 | 2.94 | 2.7799999 | 4094749 |
| 1723588800 | 2.9 | 0.24 | 9.02 | 2.68 | 2.9 | 2.65 | 3754301 |
| 1723502400 | 2.66 | -0.42 | -13.64 | 2.6349999 | 2.7599999 | 2.46 | 14758015 |
| 1723243200 | 3.08 | -0.05 | -1.60 | 3.17 | 3.2 | 3.04 | 2802606 |
| 1723156800 | 3.13 | 0.13 | 4.33 | 3.08 | 3.18 | 3.005 | 4620990 |
| 1723070400 | 3 | -0.16 | -5.06 | 3.24 | 3.2691 | 2.99 | 4982942 |
| 1722984000 | 3.16 | 0.01 | 0.32 | 3.19 | 3.22 | 3.055 | 4685435 |
| 1722897600 | 3.15 | -0.21 | -6.25 | 2.91 | 3.18 | 2.85 | 6687671 |
| 1722638400 | 3.36 | -0.28 | -7.69 | 3.77 | 3.78 | 3.2799999 | 6970021 |
| 1722552000 | 3.64 | -0.87 | -19.29 | 4.35 | 4.35 | 3.53 | 13621209 |
| 1722465600 | 4.51 | 0.11 | 2.50 | 4.55 | 4.5699 | 4.4 | 5691539 |
| 1722379200 | 4.4 | 0.06 | 1.38 | 4.36 | 4.43 | 4.265 | 3481287 |
| 1722292800 | 4.34 | 0.02 | 0.46 | 4.34 | 4.4349999 | 4.2 | 4935938 |
| 1722033600 | 4.32 | -0.03 | -0.69 | 4.46 | 4.48 | 4.295 | 3256936 |
| 1721947200 | 4.35 | -0.17 | -3.76 | 4.29 | 4.4 | 4.21 | 4942803 |
| 1721860800 | 4.5199999 | -0.07 | -1.53 | 4.6849999 | 4.8 | 4.515 | 4539246 |
| 1721774400 | 4.59 | -0.03 | -0.65 | 4.58 | 4.676 | 4.54 | 3157069 |
| 1721688000 | 4.62 | 0.06 | 1.32 | 4.5 | 4.635 | 4.431 | 3620080 |
| 1721428800 | 4.5599999 | -0.02 | -0.44 | 4.3843 | 4.66 | 4.38 | 3598287 |
| 1721342400 | 4.58 | -0.17 | -3.58 | 4.79 | 4.805 | 4.51 | 4304147 |
| 1721256000 | 4.75 | -0.22 | -4.43 | 4.947 | 4.98 | 4.7124 | 4748441 |
| 1721169600 | 4.97 | 0.22 | 4.63 | 4.8 | 5.0199999 | 4.74 | 6449560 |
| 1721083200 | 4.75 | 0.01 | 0.21 | 4.73 | 4.8167 | 4.59 | 5035083 |
| 1720824000 | 4.74 | -0.1 | -2.07 | 4.64 | 4.845 | 4.57 | 6515701 |
| 1720737600 | 4.84 | 0.21 | 4.54 | 4.68 | 4.86 | 4.62 | 7329652 |
| 1720651200 | 4.63 | 0.65 | 16.33 | 4.07 | 4.63 | 4.04 | 11551552 |
| 1720564800 | 3.98 | -0.13 | -3.16 | 4.13 | 4.15 | 3.87 | 5556042 |
| 1720478400 | 4.11 | 0.07 | 1.73 | 3.96 | 4.14 | 3.95 | 4877798 |
| 1720219200 | 4.04 | 0.23 | 6.04 | 3.92 | 4.07 | 3.88 | 4919372 |
| 1720040640 | 3.81 | 0.25 | 7.02 | 3.69 | 3.91 | 3.69 | 4136731 |
| 1719960000 | 3.56 | 0.09 | 2.59 | 3.48 | 3.56 | 3.45 | 4311756 |
| 1719873600 | 3.47 | -0.05 | -1.42 | 3.53 | 3.5799 | 3.44 | 2674459 |
| 1719614400 | 3.52 | -0.03 | -0.85 | 3.6 | 3.63 | 3.47 | 3280061 |
| 1719528000 | 3.55 | 0.04 | 1.14 | 3.6 | 3.625 | 3.52 | 2151299 |
| 1719441600 | 3.51 | 0 | 0.00 | 3.43 | 3.555 | 3.41 | 2353526 |
| 1719355200 | 3.51 | -0.09 | -2.50 | 3.55 | 3.615 | 3.49 | 3181068 |
| 1719268800 | 3.6 | -0.12 | -3.23 | 3.77 | 3.79 | 3.6 | 4010434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
