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 | 0.14 | 3.40632603406 | 4.11 | 4.32 | 3.8 | 1201793 | 4.02106468 | CS |
| 4 | 1.01 | 31.1728395062 | 3.24 | 4.32 | 3.2 | 1179082 | 3.80928963 | CS |
| 12 | -0.14 | -3.18906605923 | 4.39 | 4.51 | 2.91 | 1336056 | 3.63136912 | CS |
| 26 | -0.03 | -0.700934579439 | 4.28 | 6.16 | 2.91 | 1276947 | 4.36516159 | CS |
| 52 | -3.79 | -47.1393034826 | 8.04 | 8.66 | 2.91 | 1331130 | 5.08608948 | CS |
| 156 | -18.13 | -81.0098302055 | 22.38 | 24.81 | 2.91 | 1054684 | 8.9158222 | CS |
| 260 | -18.11 | -80.9928443649 | 22.36 | 25.24 | 2.91 | 941525 | 11.67241985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 3.94 | 0.09 | 2.34 | 3.89 | 4.05 | 3.886 | 1065848 |
| 1739490000 | 3.85 | -0.08 | -2.04 | 3.915 | 3.955 | 3.8 | 1069370 |
| 1739403600 | 3.93 | -0.34 | -7.96 | 4.2 | 4.2074 | 3.92 | 1010200 |
| 1739317200 | 4.2699999 | 0.22 | 5.43 | 4.01 | 4.32 | 4.01 | 1543798 |
| 1739230800 | 4.05 | 0.12 | 3.05 | 3.97 | 4.165 | 3.94 | 898857 |
| 1738971600 | 3.93 | -0.15 | -3.68 | 4.11 | 4.11 | 3.93 | 1486741 |
| 1738885200 | 4.08 | -0.13 | -3.09 | 4.2 | 4.23 | 4.045 | 1365213 |
| 1738798800 | 4.21 | 0.17 | 4.21 | 4.04 | 4.215 | 3.92 | 812523 |
| 1738712400 | 4.04 | 0.34 | 9.19 | 3.69 | 4.05 | 3.674 | 1901624 |
| 1738626000 | 3.7 | -0.04 | -1.07 | 3.65 | 3.84 | 3.55 | 869666 |
| 1738366800 | 3.74 | 0.04 | 1.08 | 3.7 | 3.805 | 3.66 | 1026880 |
| 1738280400 | 3.7 | 0.2 | 5.71 | 3.54 | 3.775 | 3.48 | 1405841 |
| 1738194000 | 3.5 | -0.08 | -2.23 | 3.59 | 3.64 | 3.42 | 1255212 |
| 1738107600 | 3.58 | -0.17 | -4.53 | 3.78 | 3.805 | 3.56 | 1328617 |
| 1738021200 | 3.75 | 0.02 | 0.54 | 3.73 | 3.835 | 3.65 | 1081837 |
| 1737762000 | 3.73 | 0.29 | 8.43 | 3.54 | 3.845 | 3.52 | 1495820 |
| 1737675600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1737589200 | 3.44 | 0.16 | 4.88 | 3.29 | 3.51 | 3.21 | 1066546 |
| 1737502800 | 3.2799999 | -0.04 | -1.20 | 3.35 | 3.365 | 3.23 | 798583 |
| 1737157200 | 3.32 | 0.11 | 3.43 | 3.24 | 3.35 | 3.2 | 806154 |
| 1737070800 | 3.21 | -0.18 | -5.31 | 3.36 | 3.4 | 3.21 | 677702 |
| 1736984400 | 3.39 | 0.08 | 2.42 | 3.45 | 3.4824 | 3.315 | 837484 |
| 1736898000 | 3.31 | 0.04 | 1.22 | 3.31 | 3.38 | 3.24 | 1068337 |
| 1736811600 | 3.27 | -0.12 | -3.54 | 3.36 | 3.41 | 3.24 | 1075493 |
| 1736552400 | 3.39 | -0.15 | -4.24 | 3.48 | 3.495 | 3.32 | 1029539 |
| 1736379600 | 3.54 | -0.12 | -3.28 | 3.6 | 3.625 | 3.47 | 801872 |
| 1736293200 | 3.66 | -0.05 | -1.35 | 3.73 | 3.78 | 3.58 | 1487730 |
| 1736206800 | 3.71 | 0.27 | 7.85 | 3.44 | 3.7899 | 3.44 | 1502729 |
| 1735947600 | 3.44 | 0.09 | 2.69 | 3.41 | 3.5 | 3.21 | 1834570 |
| 1735861200 | 3.35 | 0.2 | 6.35 | 3.18 | 3.36 | 3.15 | 1086131 |
| 1735688400 | 3.15 | 0.18 | 6.06 | 3.0099999 | 3.17 | 2.99 | 2658099 |
| 1735602000 | 2.97 | -0.04 | -1.33 | 2.99 | 3.02 | 2.925 | 1457000 |
| 1735342800 | 3.0099999 | -0.11 | -3.53 | 3.11 | 3.16 | 2.94 | 1330727 |
| 1735256400 | 3.12 | 0.09 | 2.97 | 3 | 3.14 | 2.97 | 1271810 |
| 1735077840 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.09 | 2.91 | 737677 |
| 1734997200 | 3.06 | 0.07 | 2.34 | 3 | 3.11 | 2.985 | 2082423 |
| 1734738000 | 2.99 | -0.02 | -0.66 | 2.97 | 3.13 | 2.96 | 3903722 |
| 1734651600 | 3.0099999 | -0.26 | -7.95 | 3.2 | 3.29 | 2.97 | 2164209 |
| 1734565200 | 3.27 | -0.02 | -0.61 | 3.32 | 3.44 | 3.18 | 2487724 |
| 1734478800 | 3.29 | -0.22 | -6.27 | 3.48 | 3.49 | 3.27 | 2563386 |
| 1734392400 | 3.51 | -0.21 | -5.65 | 3.69 | 3.805 | 3.5 | 1933633 |
| 1734133200 | 3.72 | -0.18 | -4.62 | 3.85 | 3.88 | 3.65 | 1450245 |
| 1734046800 | 3.9 | -0.09 | -2.26 | 3.97 | 4.1392 | 3.9 | 1105901 |
| 1733960400 | 3.99 | -0.38 | -8.70 | 4.41 | 4.45 | 3.99 | 1491259 |
| 1733874000 | 4.37 | 0.26 | 6.33 | 4.13 | 4.39 | 4.1 | 1218682 |
| 1733787600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.1849999 | 4.0599999 | 714765 |
| 1733528400 | 4.1 | -0.06 | -1.44 | 4.21 | 4.22 | 3.97 | 1139976 |
| 1733442000 | 4.16 | -0.18 | -4.15 | 4.34 | 4.345 | 4.16 | 954521 |
| 1733355600 | 4.34 | 0 | 0.00 | 4.29 | 4.36 | 4.25 | 740637 |
| 1733269200 | 4.34 | -0.03 | -0.69 | 4.36 | 4.48 | 4.32 | 1311573 |
| 1733182800 | 4.37 | 0.1 | 2.34 | 4.29 | 4.4349999 | 4.16 | 1353792 |
| 1732917840 | 4.2699999 | -0.04 | -0.93 | 4.33 | 4.41 | 4.24 | 386889 |
| 1732750800 | 4.3099999 | 0.05 | 1.17 | 4.3099999 | 4.38 | 4.26 | 793034 |
| 1732664400 | 4.26 | -0.1 | -2.29 | 4.36 | 4.41 | 4.14 | 1353550 |
| 1732578000 | 4.36 | -0.01 | -0.23 | 4.39 | 4.5 | 4.265 | 1391438 |
| 1732318800 | 4.37 | 0.01 | 0.23 | 4.39 | 4.51 | 4.355 | 1525306 |
| 1732232400 | 4.36 | 0.15 | 3.56 | 4.3099999 | 4.415 | 4.24 | 2348631 |
| 1732146000 | 4.21 | -0.14 | -3.22 | 4.3099999 | 4.42 | 4.18 | 1559779 |
| 1732059600 | 4.35 | -0.09 | -2.03 | 4.34 | 4.405 | 4.285 | 855799 |
| 1731973200 | 4.44 | -0.25 | -5.33 | 4.7 | 4.72 | 4.44 | 880453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
