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 | -0.1 | -2.97619047619 | 3.36 | 3.42 | 3.12 | 6831630 | 3.25611067 | CS |
| 4 | -0.02 | -0.609756097561 | 3.28 | 3.49 | 3.12 | 5651344 | 3.31230618 | CS |
| 12 | -0.51 | -13.5278514589 | 3.77 | 4.04 | 3.06 | 8112669 | 3.50058749 | CS |
| 26 | 0.17686394 | 5.73649480782 | 3.08313606 | 4.04 | 2.85398405 | 7619198 | 3.2617429 | CS |
| 52 | -0.98278408 | -23.1636600277 | 4.24278408 | 4.27750408 | 2.85398405 | 6914083 | 3.31331311 | CS |
| 156 | -0.64828302 | -16.5874123415 | 3.90828302 | 4.40095152 | 2.60552201 | 9655269 | 3.43115873 | CS |
| 260 | 0.87931999 | 36.9356648649 | 2.38068001 | 4.80599778 | 1.09114501 | 9949339 | 3.18899218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.23 | -0.01 | -0.31 | 3.2 | 3.25 | 3.17 | 4466471 |
| 1721947200 | 3.24 | 0.07 | 2.21 | 3.17 | 3.2799999 | 3.14 | 9342645 |
| 1721860800 | 3.17 | -0.08 | -2.46 | 3.2 | 3.2 | 3.12 | 7585519 |
| 1721774400 | 3.25 | -0.16 | -4.69 | 3.34 | 3.35 | 3.205 | 10708710 |
| 1721688000 | 3.41 | 0.05 | 1.49 | 3.39 | 3.42 | 3.37 | 3969045 |
| 1721428800 | 3.36 | 0.02 | 0.60 | 3.37 | 3.4 | 3.34 | 3818352 |
| 1721342400 | 3.34 | -0.12 | -3.47 | 3.41 | 3.43 | 3.34 | 5822704 |
| 1721256000 | 3.46 | -0.02 | -0.57 | 3.43 | 3.48 | 3.42 | 6373847 |
| 1721169600 | 3.48 | 0.09 | 2.65 | 3.4 | 3.49 | 3.385 | 8495354 |
| 1721083200 | 3.39 | 0.04 | 1.19 | 3.35 | 3.4267 | 3.32 | 4020468 |
| 1720824000 | 3.35 | 0.04 | 1.21 | 3.32 | 3.37 | 3.3 | 2447575 |
| 1720737600 | 3.31 | -0.02 | -0.60 | 3.33 | 3.3588 | 3.31 | 3751157 |
| 1720651200 | 3.33 | 0.03 | 0.91 | 3.31 | 3.33 | 3.2799999 | 5258068 |
| 1720564800 | 3.3 | 0.06 | 1.85 | 3.24 | 3.31 | 3.22 | 10479319 |
| 1720478400 | 3.24 | -0.04 | -1.22 | 3.2599999 | 3.27 | 3.23 | 3823246 |
| 1720219200 | 3.2799999 | -0.07 | -2.09 | 3.3 | 3.32 | 3.25 | 4741980 |
| 1720040640 | 3.35 | 0.09 | 2.76 | 3.32 | 3.3699 | 3.32 | 2540831 |
| 1719960000 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.275 | 3.22 | 4633965 |
| 1719873600 | 3.23 | -0.07 | -2.12 | 3.3 | 3.31 | 3.23 | 3299981 |
| 1719614400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1719528000 | 3.3 | 0 | 0.00 | 3.3 | 3.32 | 3.24 | 6804654 |
| 1719441600 | 3.3 | 0.04 | 1.23 | 3.24 | 3.31 | 3.225 | 8915026 |
| 1719355200 | 3.2599999 | -0.03 | -0.91 | 3.2799999 | 3.3 | 3.22 | 10649065 |
| 1719268800 | 3.29 | 0.05 | 1.54 | 3.3 | 3.315 | 3.24 | 10558472 |
| 1719009600 | 3.24 | 0.08 | 2.53 | 3.18 | 3.25 | 3.165 | 5850118 |
| 1718923200 | 3.16 | 0.07 | 2.27 | 3.17 | 3.25 | 3.15 | 8222890 |
| 1718750400 | 3.09 | 0 | 0.00 | 3.13 | 3.1549999 | 3.08 | 3428013 |
| 1718664000 | 3.09 | -0.04 | -1.28 | 3.1 | 3.1 | 3.06 | 5121827 |
| 1718404800 | 3.13 | -0.06 | -1.88 | 3.13 | 3.16 | 3.12 | 6604890 |
| 1718318400 | 3.19 | 0 | 0.00 | 3.21 | 3.2299 | 3.16 | 4627135 |
| 1718232000 | 3.19 | 0 | 0.00 | 3.22 | 3.25 | 3.15 | 11442954 |
| 1718145600 | 3.19 | 0.06 | 1.92 | 3.12 | 3.21 | 3.1 | 9344822 |
| 1718059200 | 3.13 | -0.03 | -0.95 | 3.14 | 3.16 | 3.1101 | 3389268 |
| 1717800000 | 3.16 | -0.12 | -3.66 | 3.22 | 3.22 | 3.15 | 6538952 |
| 1717713600 | 3.2799999 | 0.05 | 1.55 | 3.23 | 3.3 | 3.23 | 4824294 |
| 1717627200 | 3.23 | -0.03 | -0.92 | 3.29 | 3.29 | 3.215 | 7383037 |
| 1717540800 | 3.2599999 | -0.08 | -2.40 | 3.2799999 | 3.2875 | 3.23 | 6327348 |
| 1717454400 | 3.34 | -0.12 | -3.47 | 3.39 | 3.4 | 3.33 | 7197853 |
| 1717195200 | 3.46 | -0.03 | -0.86 | 3.49 | 3.49 | 3.3997 | 11579075 |
| 1717108800 | 3.49 | 0.01 | 0.29 | 3.52 | 3.55 | 3.48 | 2551636 |
| 1717022400 | 3.48 | -0.06 | -1.69 | 3.48 | 3.51 | 3.44 | 5964795 |
| 1716936000 | 3.54 | -0.06 | -1.67 | 3.62 | 3.63 | 3.53 | 6007544 |
| 1716590400 | 3.6 | 0.07 | 1.98 | 3.63 | 3.66 | 3.5801 | 8944192 |
| 1716504000 | 3.53 | -0.02 | -0.56 | 3.56 | 3.56 | 3.505 | 5181464 |
| 1716417600 | 3.55 | -0.08 | -2.20 | 3.62 | 3.63 | 3.5439 | 16013709 |
| 1716331200 | 3.63 | -0.11 | -2.94 | 3.75 | 3.78 | 3.62 | 14908172 |
| 1716244800 | 3.74 | -0.1 | -2.60 | 3.78 | 3.785 | 3.71 | 4402567 |
| 1715985600 | 3.84 | -0.13 | -3.27 | 3.92 | 3.955 | 3.83 | 5519596 |
| 1715899200 | 3.97 | 0.11 | 2.85 | 3.93 | 4.04 | 3.862 | 34068275 |
| 1715812800 | 3.86 | 0.12 | 3.21 | 3.73 | 3.87 | 3.71 | 25764035 |
| 1715726400 | 3.74 | 0.02 | 0.54 | 3.77 | 3.785 | 3.72 | 7654735 |
| 1715640000 | 3.72 | 0.06 | 1.64 | 3.71 | 3.75 | 3.7 | 6284034 |
| 1715380800 | 3.66 | -0.06 | -1.61 | 3.74 | 3.74 | 3.65 | 6770173 |
| 1715294400 | 3.72 | -0.06 | -1.59 | 3.68 | 3.76 | 3.68 | 6334703 |
| 1715208000 | 3.78 | -0.01 | -0.26 | 3.72 | 3.79 | 3.72 | 5194987 |
| 1715121600 | 3.79 | -0.04 | -1.04 | 3.85 | 3.88 | 3.7409 | 8480903 |
| 1715035200 | 3.83 | 0.03 | 0.79 | 3.87 | 3.9 | 3.82 | 10275489 |
| 1714776000 | 3.8 | 0.19 | 5.26 | 3.77 | 3.875 | 3.77 | 36452283 |
| 1714689600 | 3.61 | 0.1 | 2.85 | 3.58 | 3.64 | 3.56 | 6869232 |
| 1714603200 | 3.51 | 0.03 | 0.86 | 3.5 | 3.56 | 3.48 | 3605807 |
| 1714516800 | 3.48 | 0.48 | 16.03 | 3.55 | 3.56 | 3.48 | 7067545 |
| 1714430400 | 2.99916 | -0.01 | -0.28 | 2.99916 | 3.032484 | 2.990829 | 6314053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
