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 | -0.09 | -3.02013422819 | 2.98 | 2.98 | 2.8 | 48047 | 2.90520511 | CS |
| 4 | -0.68 | -19.0476190476 | 3.57 | 3.65 | 2.8 | 57750 | 3.21392027 | CS |
| 12 | -0.31 | -9.6875 | 3.2 | 3.66 | 2.1 | 89545 | 3.21582301 | CS |
| 26 | 0.03 | 1.04895104895 | 2.86 | 4.5692 | 2.1 | 83889 | 3.3945881 | CS |
| 52 | -0.29 | -9.11949685535 | 3.18 | 4.5692 | 2.1 | 76050 | 3.24678329 | CS |
| 156 | -4.55 | -61.1559139785 | 7.44 | 7.7592 | 2.1 | 86308 | 4.22897509 | CS |
| 260 | -0.71 | -19.7222222222 | 3.6 | 9.72 | 0.9 | 220495 | 3.6460084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 2.89 | -0.01 | -0.34 | 2.92 | 2.99 | 2.83 | 84546 |
| 1726612800 | 2.9 | -0.01 | -0.34 | 2.94 | 2.97 | 2.87 | 26486 |
| 1726526400 | 2.91 | -0.02 | -0.68 | 2.91 | 2.95 | 2.81 | 21109 |
| 1726267200 | 2.93 | 0.05 | 1.74 | 2.89 | 2.98 | 2.88 | 48714 |
| 1726180800 | 2.88 | -0.03 | -1.03 | 2.92 | 2.9599 | 2.8 | 62044 |
| 1726094400 | 2.91 | -0.06 | -2.02 | 2.98 | 2.98 | 2.81 | 81882 |
| 1726008000 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.0789 | 2.87 | 70375 |
| 1725921600 | 3.0299999 | -0.13 | -4.11 | 3.19 | 3.22 | 3.0099999 | 86791 |
| 1725662400 | 3.16 | -0.11 | -3.36 | 3.3 | 3.3 | 3.13 | 57534 |
| 1725576000 | 3.27 | 0.17 | 5.48 | 3.0795 | 3.34 | 3.0795 | 73382 |
| 1725489600 | 3.1 | -0.05 | -1.59 | 3.18 | 3.27 | 3.07 | 79421 |
| 1725403200 | 3.15 | -0.23 | -6.80 | 3.31 | 3.38 | 3.1399 | 52573 |
| 1725057600 | 3.38 | 0.01 | 0.30 | 3.39 | 3.43 | 3.35 | 37254 |
| 1724971200 | 3.37 | -0.07 | -2.03 | 3.41 | 3.4107 | 3.34 | 43583 |
| 1724884800 | 3.44 | -0.07 | -1.99 | 3.52 | 3.53 | 3.35 | 106388 |
| 1724798400 | 3.51 | 0.01 | 0.29 | 3.5 | 3.54 | 3.46 | 27131 |
| 1724712000 | 3.5 | -0.01 | -0.28 | 3.45 | 3.515 | 3.445 | 29120 |
| 1724452800 | 3.51 | -0.03 | -0.85 | 3.55 | 3.63 | 3.5001 | 78600 |
| 1724366400 | 3.54 | -0.05 | -1.39 | 3.56 | 3.61 | 3.52 | 23747 |
| 1724280000 | 3.59 | 0.03 | 0.84 | 3.57 | 3.65 | 3.51 | 91117 |
| 1724193600 | 3.56 | -0.04 | -1.11 | 3.61 | 3.64 | 3.49 | 51631 |
| 1724107200 | 3.6 | 0.21 | 6.19 | 3.37 | 3.6427 | 3.37 | 96222 |
| 1723848000 | 3.39 | -0.01 | -0.29 | 3.4 | 3.48 | 3.2599999 | 165907 |
| 1723761600 | 3.4 | 0.36 | 11.84 | 3.3 | 3.41 | 3.24 | 661025 |
| 1723675200 | 3.04 | 0.11 | 3.75 | 2.96 | 3.1444 | 2.915 | 150703 |
| 1723588800 | 2.93 | 0.07 | 2.45 | 2.86 | 2.97 | 2.85 | 194007 |
| 1723502400 | 2.86 | 0.02 | 0.70 | 2.88 | 2.9299 | 2.8 | 96822 |
| 1723243200 | 2.84 | -0.13 | -4.38 | 2.98 | 3.1 | 2.795 | 84824 |
| 1723156800 | 2.97 | 0.22 | 8.00 | 2.75 | 3.18 | 2.1 | 362328 |
| 1723070400 | 2.75 | -0.14 | -4.84 | 2.88 | 3.0016 | 2.71 | 139025 |
| 1722984000 | 2.89 | -0.13 | -4.30 | 2.99 | 3.0099999 | 2.86 | 112929 |
| 1722897600 | 3.02 | -0.05 | -1.63 | 3.02 | 3.08 | 2.9 | 372889 |
| 1722638400 | 3.07 | -0.15 | -4.66 | 3.17 | 3.185 | 3.04 | 97051 |
| 1722552000 | 3.22 | -0.13 | -3.88 | 3.33 | 3.3749 | 3.13 | 74432 |
| 1722465600 | 3.35 | -0.03 | -0.89 | 3.38 | 3.39 | 3.32 | 49202 |
| 1722379200 | 3.38 | -0.02 | -0.59 | 3.48 | 3.51 | 3.3201 | 48245 |
| 1722292800 | 3.4 | 0.1 | 3.03 | 3.3 | 3.45 | 3.2801 | 177323 |
| 1722033600 | 3.3 | 0 | 0.00 | 3.38 | 3.4 | 3.255 | 76621 |
| 1721947200 | 3.3 | 0 | 0.00 | 3.282 | 3.33 | 3.2599999 | 42630 |
| 1721860800 | 3.3 | -0.18 | -5.17 | 3.41 | 3.57 | 3.2799999 | 116803 |
| 1721774400 | 3.48 | 0.03 | 0.87 | 3.45 | 3.5 | 3.44 | 38094 |
| 1721688000 | 3.45 | 0.02 | 0.58 | 3.41 | 3.45 | 3.3 | 52834 |
| 1721428800 | 3.43 | -0.02 | -0.58 | 3.44 | 3.51 | 3.3301 | 40615 |
| 1721342400 | 3.45 | -0.21 | -5.74 | 3.66 | 3.66 | 3.4 | 38980 |
| 1721256000 | 3.66 | 0.22 | 6.40 | 3.44 | 3.66 | 3.4 | 106186 |
| 1721169600 | 3.44 | 0.02 | 0.58 | 3.44 | 3.49 | 3.4 | 49809 |
| 1721083200 | 3.42 | 0 | 0.00 | 3.5 | 3.5 | 3.41 | 54080 |
| 1720824000 | 3.42 | 0.08 | 2.40 | 3.3 | 3.65 | 3.225 | 161569 |
| 1720737600 | 3.34 | 0.14 | 4.37 | 3.27 | 3.4085 | 3.27 | 28930 |
| 1720651200 | 3.2 | 0.04 | 1.27 | 3.21 | 3.2393 | 3.113 | 44062 |
| 1720564800 | 3.16 | 0.04 | 1.28 | 3.15 | 3.19 | 3.15 | 9330 |
| 1720478400 | 3.12 | -0.01 | -0.32 | 3.13 | 3.21 | 3.1 | 26597 |
| 1720219200 | 3.13 | 0 | 0.00 | 3.11 | 3.13 | 3.08 | 25181 |
| 1720040640 | 3.13 | -0.05 | -1.57 | 3.15 | 3.21 | 3.13 | 5214 |
| 1719960000 | 3.18 | -0.08 | -2.45 | 3.2599999 | 3.27 | 3.16 | 27429 |
| 1719873600 | 3.2599999 | -0.03 | -0.91 | 3.2599999 | 3.31 | 3.2088 | 23178 |
| 1719614400 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1719528000 | 3.29 | -0.15 | -4.36 | 3.48 | 3.5 | 3.2599999 | 52018 |
| 1719441600 | 3.44 | 0.25 | 7.84 | 3.2 | 3.5 | 3.175 | 52101 |
| 1719355200 | 3.19 | 0.12 | 3.91 | 3.07 | 3.2113 | 3.045 | 48565 |
| 1719268800 | 3.07 | -0.09 | -2.85 | 3.11 | 3.21 | 3.07 | 55482 |
| 1719009600 | 3.16 | -0.09 | -2.77 | 3.2799999 | 3.2799999 | 3.05 | 140383 |
| 1718923200 | 3.25 | -0.09 | -2.69 | 3.3 | 3.32 | 3.24 | 52836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
