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 | 0.22 | 6.23229461756 | 3.53 | 4.09 | 3.53 | 5341 | 3.86890915 | CS |
| 4 | 0.11 | 3.02197802198 | 3.64 | 4.16 | 3.42 | 15241 | 3.6095347 | CS |
| 12 | -1.59 | -29.7752808989 | 5.34 | 5.69 | 3.42 | 15233 | 4.13980419 | CS |
| 26 | 0.43 | 12.9518072289 | 3.32 | 5.96 | 2.83 | 12246 | 4.01572296 | CS |
| 52 | 0.33 | 9.64912280702 | 3.42 | 5.96 | 2.83 | 11930 | 3.80487626 | CS |
| 156 | -4.15 | -52.5316455696 | 7.9 | 9.08 | 1.95 | 9414 | 3.96520582 | CS |
| 260 | 1.34 | 55.601659751 | 2.41 | 15.7583 | 1.89 | 47719 | 5.18833035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 3.75 | -0.1 | -2.60 | 3.888 | 3.93 | 3.75 | 1925 |
| 1732663800 | 3.85 | -0.05 | -1.28 | 3.83 | 4.015 | 3.83 | 4012 |
| 1732577400 | 3.9 | -0.11 | -2.74 | 3.95 | 4.01 | 3.87 | 4338 |
| 1732318200 | 4.01 | 0.13 | 3.35 | 3.95 | 4.09 | 3.95 | 2370 |
| 1732231800 | 3.88 | 0.17 | 4.58 | 3.7 | 3.9599 | 3.7 | 12621 |
| 1732145400 | 3.71 | 0.2 | 5.70 | 3.53 | 3.71 | 3.53 | 3357 |
| 1732059000 | 3.51 | -0.03 | -0.85 | 3.57 | 3.57 | 3.51 | 1446 |
| 1731972600 | 3.54 | -0.06 | -1.67 | 3.5 | 3.59 | 3.5 | 4104 |
| 1731713400 | 3.6 | 0.04 | 1.12 | 3.65 | 3.65 | 3.55 | 5524 |
| 1731627000 | 3.56 | -0.04 | -1.11 | 3.62 | 3.68 | 3.51 | 6993 |
| 1731540600 | 3.6 | 0.03 | 0.84 | 3.64 | 3.65 | 3.59 | 5327 |
| 1731454200 | 3.57 | -0.06 | -1.65 | 3.63 | 3.7001 | 3.57 | 4655 |
| 1731367800 | 3.63 | 0.19 | 5.37 | 3.53 | 3.685 | 3.53 | 35613 |
| 1731108600 | 3.445 | -0.2 | -5.36 | 3.65 | 3.65 | 3.445 | 11370 |
| 1731022200 | 3.64 | 0.06 | 1.68 | 3.58 | 3.68 | 3.58 | 4616 |
| 1730935800 | 3.58 | 0.09 | 2.58 | 3.55 | 3.61 | 3.5 | 43105 |
| 1730849400 | 3.49 | -0.11 | -3.06 | 3.51 | 3.701 | 3.48 | 22109 |
| 1730763000 | 3.6 | 0.02 | 0.56 | 3.55 | 4.16 | 3.42 | 108251 |
| 1730500200 | 3.58 | -0.05 | -1.38 | 3.63 | 3.665 | 3.58 | 12701 |
| 1730413800 | 3.63 | -0.04 | -1.09 | 3.67 | 3.75 | 3.62 | 7414 |
| 1730327400 | 3.67 | -0.06 | -1.48 | 3.64 | 3.7857 | 3.64 | 5062 |
| 1730241000 | 3.725 | -0.14 | -3.50 | 3.92 | 3.95 | 3.6 | 41416 |
| 1730154600 | 3.86 | -0.05 | -1.28 | 4.1 | 4.1 | 3.86 | 11461 |
| 1729895400 | 3.91 | -0.06 | -1.51 | 3.98 | 4 | 3.91 | 27364 |
| 1729809000 | 3.97 | -0.17 | -4.11 | 4.13 | 4.13 | 3.97 | 7739 |
| 1729722600 | 4.14 | 0.06 | 1.47 | 4.01 | 4.1781 | 4.01 | 3005 |
| 1729636200 | 4.08 | -0.23 | -5.34 | 4.35 | 4.3858 | 4.08 | 6751 |
| 1729549800 | 4.3099999 | -0.09 | -2.05 | 4.43 | 4.53 | 4.3099999 | 4466 |
| 1729290600 | 4.4 | -0.03 | -0.68 | 4.28 | 4.4 | 4.25 | 15773 |
| 1729204200 | 4.43 | 0.09 | 2.07 | 4.34 | 4.43 | 4.34 | 3559 |
| 1729117800 | 4.34 | 0.04 | 0.93 | 4.5 | 4.5 | 4.1001 | 38365 |
| 1729031400 | 4.3 | -0.02 | -0.46 | 4.36 | 4.44 | 4.3 | 1821 |
| 1728945000 | 4.32 | -0.08 | -1.82 | 4.43 | 4.6 | 4.28 | 41077 |
| 1728685800 | 4.4 | 0.19 | 4.51 | 4.12 | 4.4 | 4.12 | 34362 |
| 1728599400 | 4.21 | -0.04 | -0.94 | 4.3421 | 4.4494999 | 4.21 | 6997 |
| 1728513000 | 4.25 | -0.1 | -2.30 | 4.2 | 4.34 | 4.1 | 34019 |
| 1728426600 | 4.35 | 0.05 | 1.14 | 4.3 | 4.4399 | 4.16 | 6806 |
| 1728340200 | 4.301 | -0.08 | -1.80 | 4.25 | 4.3501 | 4.18 | 14428 |
| 1728081000 | 4.38 | -0.05 | -1.02 | 4.55 | 4.55 | 4.3 | 2829 |
| 1727994600 | 4.42502 | 0.14 | 3.15 | 4.4 | 4.5801 | 4.3099999 | 12565 |
| 1727908200 | 4.29 | -0.54 | -11.18 | 4.84 | 4.84 | 4.01 | 77930 |
| 1727821800 | 4.83 | 0.18 | 3.87 | 4.6 | 4.84 | 4.6 | 8019 |
| 1727735400 | 4.65 | -0.09 | -1.90 | 4.44 | 4.69 | 4.44 | 6248 |
| 1727476200 | 4.74 | -0.12 | -2.47 | 4.9 | 4.9 | 4.449 | 17750 |
| 1727389800 | 4.86 | 0.17 | 3.62 | 4.69 | 4.8762 | 4.69 | 4655 |
| 1727303400 | 4.69 | 0.04 | 0.86 | 4.63 | 4.75 | 4.6 | 2143 |
| 1727217000 | 4.65 | -0.09 | -1.90 | 4.6 | 4.66 | 4.6 | 1424 |
| 1727130600 | 4.74 | 0 | 0.00 | 4.61 | 4.89 | 4.49 | 3688 |
| 1726871400 | 4.74 | -0.03 | -0.63 | 4.68 | 4.9 | 4.55 | 14295 |
| 1726785000 | 4.7699999 | 0.28 | 6.24 | 4.54 | 4.8987 | 4.44 | 10818 |
| 1726698600 | 4.49 | 0.05 | 1.13 | 4.57 | 4.6449999 | 4.44 | 8913 |
| 1726612200 | 4.44 | -0.21 | -4.52 | 4.65 | 4.7 | 4.44 | 6376 |
| 1726525800 | 4.65 | -0.16 | -3.39 | 4.74 | 4.85 | 4.65 | 9328 |
| 1726266600 | 4.813 | -0.07 | -1.37 | 4.9 | 4.9 | 4.65 | 6861 |
| 1726180200 | 4.88 | 0.21 | 4.50 | 4.9 | 5.1699 | 4.6598 | 12133 |
| 1726093800 | 4.67 | -0.24 | -4.89 | 4.975 | 5.0712 | 4.66 | 11425 |
| 1726007400 | 4.91 | 0.26 | 5.59 | 4.69 | 5.0679 | 4.66 | 3216 |
| 1725921000 | 4.65 | 0.02 | 0.43 | 4.73 | 4.8482 | 4.65 | 3657 |
| 1725661800 | 4.63 | -0.15 | -3.14 | 4.79 | 5.01 | 4.61 | 12901 |
| 1725575400 | 4.78 | -0.7 | -12.78 | 5.55 | 5.55 | 4.68 | 37313 |
| 1725489000 | 5.4801 | 0.07 | 1.30 | 5.34 | 5.69 | 5.34 | 16439 |
| 1725402600 | 5.41 | 0.28 | 5.38 | 5.2 | 5.96 | 5.14 | 57895 |
| 1725057000 | 5.1336 | 0.69 | 15.62 | 4.5199999 | 5.21 | 4.5 | 42411 |
| 1724970600 | 4.44 | 0.52 | 13.27 | 3.92 | 4.5 | 3.92 | 45453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
