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 | 0.01 | 0.3300330033 | 3.03 | 3.15 | 2.85 | 4157 | 3.0145689 | CS |
| 4 | 0.14 | 4.8275862069 | 2.9 | 3.15 | 2.6 | 7754 | 2.88692667 | CS |
| 12 | -0.05 | -1.61812297735 | 3.09 | 3.25 | 2.46 | 8957 | 2.88799579 | CS |
| 26 | 0.89 | 41.3953488372 | 2.15 | 3.3333 | 2.01 | 10821 | 2.77085176 | CS |
| 52 | -0.46 | -13.1428571429 | 3.5 | 6.33 | 1.1704 | 25014 | 2.84187046 | CS |
| 156 | -126.96 | -97.6615384615 | 130 | 167.31 | 1.1704 | 192860 | 33.03720936 | CS |
| 260 | -126.96 | -97.6615384615 | 130 | 167.31 | 1.1704 | 192860 | 33.03720936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 3.04 | -0.01 | -0.33 | 2.95 | 3.04 | 2.85 | 9790 |
| 1721428800 | 3.05 | 0.14 | 4.81 | 2.97 | 3.15 | 2.97 | 3019 |
| 1721342400 | 2.91 | -0.12 | -3.96 | 3.07 | 3.07 | 2.86 | 3499 |
| 1721256000 | 3.0299999 | 0.02 | 0.66 | 2.99 | 3.0299999 | 2.99 | 1520 |
| 1721169600 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.0595 | 2.95 | 2956 |
| 1721083200 | 3.04 | 0.03 | 1.00 | 2.92 | 3.13 | 2.92 | 5286 |
| 1720824000 | 3.0099999 | 0.15 | 5.24 | 2.95 | 3.0099999 | 2.88 | 23622 |
| 1720737600 | 2.86 | 0.12 | 4.30 | 2.75 | 2.87 | 2.64 | 8972 |
| 1720651200 | 2.742 | -0.01 | -0.29 | 2.85 | 2.85 | 2.64 | 14177 |
| 1720564800 | 2.75 | -0.01 | -0.36 | 2.64 | 2.8477 | 2.63 | 10028 |
| 1720478400 | 2.7599999 | -0.02 | -0.72 | 2.69 | 2.88 | 2.69 | 2418 |
| 1720219200 | 2.7799999 | -0.17 | -5.76 | 2.83 | 2.88 | 2.6 | 19238 |
| 1720040640 | 2.95 | 0 | 0.00 | 3.0099999 | 3.06 | 2.8001 | 6571 |
| 1719960000 | 2.95 | -0.01 | -0.34 | 2.94 | 3.0299999 | 2.8708999 | 6129 |
| 1719873600 | 2.96 | 0.26 | 9.63 | 2.79 | 2.99 | 2.72 | 3282 |
| 1719614400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1719528000 | 2.7 | -0.15 | -5.26 | 2.7799999 | 2.81 | 2.7 | 2221 |
| 1719441600 | 2.85 | 0.03 | 1.06 | 2.85 | 2.9982 | 2.82 | 5531 |
| 1719355200 | 2.82 | -0.02 | -0.70 | 2.9 | 2.9 | 2.6 | 11318 |
| 1719268800 | 2.84 | -0.18 | -5.96 | 2.88 | 2.92 | 2.8088 | 9920 |
| 1719009600 | 3.02 | 0.39 | 14.83 | 2.65 | 3.0299999 | 2.6 | 33795 |
| 1718923200 | 2.63 | 0.03 | 1.15 | 2.6 | 2.65 | 2.6 | 9562 |
| 1718750400 | 2.6 | -0.16 | -5.81 | 2.85 | 2.85 | 2.6 | 8908 |
| 1718664000 | 2.7603 | -0.21 | -7.06 | 2.89 | 2.8916 | 2.64 | 16277 |
| 1718404800 | 2.97 | 0.03 | 1.09 | 2.87 | 2.9799 | 2.82 | 4698 |
| 1718318400 | 2.9379 | -0.04 | -1.26 | 2.98 | 3 | 2.82 | 11542 |
| 1718232000 | 2.9754 | 0.05 | 1.55 | 2.96 | 3.0099999 | 2.94 | 8211 |
| 1718145600 | 2.93 | 0.16 | 5.78 | 2.77 | 2.93 | 2.6602 | 8912 |
| 1718059200 | 2.77 | -0.06 | -2.12 | 2.83 | 2.9862 | 2.64 | 6165 |
| 1717800000 | 2.83 | 0.03 | 1.07 | 2.7599999 | 3.04 | 2.6 | 30067 |
| 1717713600 | 2.8 | 0 | 0.00 | 3.04 | 3.04 | 2.7599999 | 12027 |
| 1717627200 | 2.8 | -0.11 | -3.78 | 2.93 | 2.93 | 2.77 | 4132 |
| 1717540800 | 2.91 | 0 | 0.00 | 2.92 | 2.9598 | 2.86 | 1765 |
| 1717454400 | 2.91 | 0 | 0.00 | 3.02 | 3.0398 | 2.87 | 6772 |
| 1717195200 | 2.91 | -0.04 | -1.36 | 2.89 | 2.94 | 2.89 | 906 |
| 1717108800 | 2.95 | 0.07 | 2.43 | 2.87 | 3.0299999 | 2.87 | 4051 |
| 1717022400 | 2.88 | -0.09 | -3.03 | 3.0099999 | 3.0099999 | 2.87 | 3801 |
| 1716936000 | 2.97 | -0.02 | -0.67 | 3.05 | 3.11 | 2.95 | 7695 |
| 1716590400 | 2.99 | -0.11 | -3.55 | 3.12 | 3.22 | 2.99 | 7152 |
| 1716504000 | 3.1 | 0.23 | 8.01 | 2.87 | 3.2254999 | 2.87 | 4931 |
| 1716417600 | 2.87 | -0.37 | -11.29 | 3.12 | 3.15 | 2.8 | 5186 |
| 1716331200 | 3.2354 | 0.19 | 6.08 | 3.1 | 3.25 | 3.0825 | 2503 |
| 1716244800 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 2.94 | 2651 |
| 1715985600 | 3 | 0.04 | 1.35 | 2.95 | 3 | 2.9486 | 4236 |
| 1715899200 | 2.96 | 0.03 | 1.02 | 2.94 | 3 | 2.9 | 10445 |
| 1715812800 | 2.93 | -0.07 | -2.33 | 3 | 3.0299999 | 2.86 | 7768 |
| 1715726400 | 3 | 0.04 | 1.35 | 2.95 | 3.0296 | 2.56 | 37075 |
| 1715640000 | 2.96 | 0.06 | 2.07 | 2.98 | 3.0099999 | 2.945 | 6185 |
| 1715380800 | 2.9 | -0.05 | -1.69 | 2.95 | 2.9701 | 2.85 | 3853 |
| 1715294400 | 2.95 | -0.01 | -0.34 | 3.12 | 3.15 | 2.95 | 7302 |
| 1715208000 | 2.96 | 0.08 | 2.78 | 2.97 | 3.0499 | 2.88 | 6846 |
| 1715121600 | 2.88 | -0.17 | -5.57 | 3.05 | 3.0592 | 2.71 | 12171 |
| 1715035200 | 3.05 | 0.44 | 16.86 | 2.61 | 3.15 | 2.61 | 15321 |
| 1714776000 | 2.61 | 0.03 | 1.16 | 2.55 | 2.7599999 | 2.5299999 | 12646 |
| 1714689600 | 2.58 | -0.25 | -8.83 | 2.8 | 2.8 | 2.46 | 14641 |
| 1714603200 | 2.83 | -0.03 | -1.05 | 2.9 | 2.9 | 2.7599999 | 3132 |
| 1714516800 | 2.86 | -0.23 | -7.44 | 3.09 | 3.18 | 2.65 | 8789 |
| 1714430400 | 3.09 | 0.14 | 4.75 | 2.98 | 3.2 | 2.98 | 38676 |
| 1714171200 | 2.95 | -0.05 | -1.67 | 2.96 | 3.09 | 2.9051 | 11450 |
| 1714084800 | 3 | -0.05 | -1.64 | 3 | 3.16 | 2.92 | 21294 |
| 1713998400 | 3.05 | 0 | 0.00 | 3.0299999 | 3.25 | 2.95 | 23415 |
| 1713912000 | 3.05 | 0.44 | 16.86 | 2.63 | 3.3333 | 2.58 | 58241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
