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 | -3.0303030303 | 3.3 | 3.312 | 3.17 | 4989 | 3.21669383 | CS |
| 4 | -0.15 | -4.4776119403 | 3.35 | 3.3778 | 3.082 | 8976 | 3.21233874 | CS |
| 12 | 0.6 | 23.0769230769 | 2.6 | 3.3778 | 2.52 | 8904 | 3.1578418 | CS |
| 26 | 1.04 | 48.1481481481 | 2.16 | 3.3778 | 2.0673 | 8140 | 2.78857752 | CS |
| 52 | 1.07 | 50.234741784 | 2.13 | 3.3778 | 2.0001 | 5697 | 2.65439618 | CS |
| 156 | -0.35 | -9.85915492958 | 3.55 | 4.4 | 1.76 | 7470 | 2.85741087 | CS |
| 260 | 1.32 | 70.2127659574 | 1.88 | 6.07 | 1.12 | 51227 | 3.41150948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 3.2 | 0.03 | 0.95 | 3.17 | 3.24 | 3.17 | 3063 |
| 1734564600 | 3.17 | -0.01 | -0.31 | 3.21 | 3.289 | 3.17 | 2360 |
| 1734478200 | 3.18 | -0.12 | -3.55 | 3.25 | 3.265 | 3.18 | 9935 |
| 1734391800 | 3.2969 | 0.09 | 2.71 | 3.3 | 3.312 | 3.21 | 6790 |
| 1734132600 | 3.21 | -0.07 | -2.04 | 3.3 | 3.3 | 3.2 | 2796 |
| 1734046200 | 3.2767 | -0.01 | -0.36 | 3.32 | 3.32 | 3.25 | 5047 |
| 1733959800 | 3.2887 | 0.07 | 2.13 | 3.22 | 3.2887 | 3.2 | 5419 |
| 1733873400 | 3.22 | -0.03 | -0.92 | 3.2799999 | 3.2999 | 3.2 | 7812 |
| 1733787000 | 3.25 | 0.05 | 1.56 | 3.21 | 3.2599999 | 3.2 | 2913 |
| 1733527800 | 3.2 | -0.08 | -2.44 | 3.29 | 3.29 | 3.1714 | 8877 |
| 1733441400 | 3.2799999 | 0 | 0.00 | 3.31 | 3.32 | 3.2 | 11100 |
| 1733355000 | 3.2799999 | 0.13 | 4.13 | 3.21 | 3.29 | 3.2 | 6659 |
| 1733268600 | 3.15 | -0.01 | -0.32 | 3.19 | 3.3 | 3.082 | 8730 |
| 1733182200 | 3.16 | -0.1 | -2.92 | 3.27 | 3.2999 | 3.16 | 34011 |
| 1732917840 | 3.255 | -0.02 | -0.46 | 3.32 | 3.32 | 3.2 | 6989 |
| 1732750200 | 3.27 | 0 | 0.00 | 3.33 | 3.3778 | 3.17 | 12922 |
| 1732663800 | 3.27 | 0.12 | 3.81 | 3.17 | 3.35 | 3.152 | 9792 |
| 1732577400 | 3.15 | -0.03 | -1.03 | 3.25 | 3.27 | 3.1301 | 18308 |
| 1732318200 | 3.1829 | -0.09 | -2.81 | 3.35 | 3.3503 | 3.11 | 7712 |
| 1732231800 | 3.275 | -0.02 | -0.73 | 3.24 | 3.35 | 3.22 | 4413 |
| 1732145400 | 3.2992 | 0.05 | 1.51 | 3.25 | 3.35 | 3.11 | 37709 |
| 1732059000 | 3.25 | 0.07 | 2.20 | 3.17 | 3.2599999 | 3.08 | 21047 |
| 1731972600 | 3.18 | -0.12 | -3.64 | 3.35 | 3.35 | 3.18 | 4264 |
| 1731713400 | 3.3 | -0.03 | -0.90 | 3.2599999 | 3.3583 | 3.2 | 14916 |
| 1731627000 | 3.33 | 0.1 | 3.10 | 3.1 | 3.33 | 3.1 | 7197 |
| 1731540600 | 3.23 | -0.06 | -1.82 | 3.29 | 3.3 | 3.16 | 28017 |
| 1731454200 | 3.29 | 0.08 | 2.49 | 3.23 | 3.29 | 3.0299999 | 34734 |
| 1731367800 | 3.21 | 0.61 | 23.46 | 3.0299999 | 3.23 | 2.93 | 141276 |
| 1731108600 | 2.6 | 0.03 | 1.10 | 2.72 | 2.72 | 2.6 | 7448 |
| 1731022200 | 2.5716 | -0.14 | -5.11 | 2.73 | 2.73 | 2.5716 | 328 |
| 1730935800 | 2.71 | 0 | 0.16 | 2.73 | 2.73 | 2.62 | 572 |
| 1730849400 | 2.7057 | 0.1 | 3.67 | 2.62 | 2.72 | 2.5985999 | 3944 |
| 1730763000 | 2.61 | 0 | 0.00 | 2.7 | 2.7 | 2.61 | 503 |
| 1730500200 | 2.61 | 0 | 0.00 | 2.61 | 2.63 | 2.61 | 620 |
| 1730413800 | 2.61 | -0.01 | -0.38 | 2.61 | 2.6728 | 2.61 | 1417 |
| 1730327400 | 2.62 | -0.03 | -1.00 | 2.68 | 2.68 | 2.62 | 1001 |
| 1730241000 | 2.6465 | -0.02 | -0.88 | 2.73 | 2.73 | 2.61 | 499 |
| 1730154600 | 2.67 | 0.02 | 0.75 | 2.65 | 2.67 | 2.65 | 440 |
| 1729895400 | 2.65 | 0 | 0.00 | 2.61 | 2.65 | 2.61 | 164 |
| 1729809000 | 2.65 | -0.08 | -2.93 | 2.65 | 2.65 | 2.63 | 726 |
| 1729722600 | 2.73 | 0 | 0.00 | 2.61 | 2.73 | 2.61 | 169 |
| 1729636200 | 2.73 | 0.06 | 2.06 | 2.61 | 2.74 | 2.61 | 2994 |
| 1729549800 | 2.675 | -0.02 | -0.85 | 2.7 | 2.73 | 2.66 | 4307 |
| 1729290600 | 2.6978 | -0.04 | -1.54 | 2.74 | 2.74 | 2.67 | 1779 |
| 1729204200 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.67 | 201 |
| 1729117800 | 2.74 | 0.01 | 0.37 | 2.75 | 2.75 | 2.71 | 2510 |
| 1729031400 | 2.73 | 0.04 | 1.49 | 2.71 | 2.73 | 2.62 | 1974 |
| 1728945000 | 2.69 | 0.01 | 0.37 | 2.69 | 2.74 | 2.6675 | 4127 |
| 1728685800 | 2.68 | 0.12 | 4.69 | 2.59 | 2.68 | 2.5791 | 6021 |
| 1728599400 | 2.56 | -0.08 | -3.03 | 2.54 | 2.56 | 2.54 | 551 |
| 1728513000 | 2.64 | 0 | 0.00 | 2.56 | 2.67 | 2.56 | 323 |
| 1728426600 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 235 |
| 1728340200 | 2.64 | 0.03 | 1.15 | 2.61 | 2.68 | 2.6001 | 16472 |
| 1728081000 | 2.61 | 0.06 | 2.35 | 2.59 | 2.61 | 2.59 | 5161 |
| 1727994600 | 2.55 | 0 | 0.16 | 2.6 | 2.6 | 2.52 | 1221 |
| 1727908200 | 2.5459 | -0 | -0.16 | 2.54 | 2.6 | 2.54 | 507 |
| 1727821800 | 2.55 | 0 | 0.00 | 2.59 | 2.59 | 2.54 | 428 |
| 1727735400 | 2.55 | 0 | 0.06 | 2.58 | 2.58 | 2.55 | 796 |
| 1727476200 | 2.5484 | -0.05 | -1.98 | 2.6 | 2.6 | 2.5484 | 939 |
| 1727389800 | 2.5999 | 0.12 | 4.83 | 2.46 | 2.62 | 2.4561 | 6490 |
| 1727303400 | 2.4801 | -0.13 | -4.98 | 2.61 | 2.61 | 2.4801 | 716 |
| 1727217000 | 2.61 | 0.01 | 0.38 | 2.6 | 2.61 | 2.595 | 1406 |
| 1727130600 | 2.6 | -0.03 | -1.14 | 2.6 | 2.6 | 2.6 | 1316 |
| 1726871400 | 2.63 | 0.08 | 3.14 | 2.5 | 2.63 | 2.4876999 | 8340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
