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 | -0.07 | -1.84210526316 | 3.8 | 3.91 | 3.51 | 1224506 | 3.76750541 | CS |
| 4 | 0.33 | 9.70588235294 | 3.4 | 3.91 | 3.265 | 1234004 | 3.63272482 | CS |
| 12 | 0.47 | 14.4171779141 | 3.26 | 4.39 | 3.15 | 1532060 | 3.68669015 | CS |
| 26 | 1.3 | 53.4979423868 | 2.43 | 4.39 | 2.2207 | 1752646 | 3.32170967 | CS |
| 52 | 0.65 | 21.1038961039 | 3.08 | 4.39 | 2.08 | 1545435 | 2.97241235 | CS |
| 156 | -1.02 | -21.4736842105 | 4.75 | 5.125 | 1.99 | 1358716 | 3.14694044 | CS |
| 260 | 0.59 | 18.7898089172 | 3.14 | 9 | 1.5 | 1493339 | 4.16318843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 3.73 | 0 | 0.13 | 3.72 | 3.76 | 3.7 | 680176 |
| 1721687400 | 3.725 | -0.01 | -0.13 | 3.67 | 3.73 | 3.63 | 656140 |
| 1721428200 | 3.73 | 0.05 | 1.36 | 3.53 | 3.73 | 3.53 | 1493512 |
| 1721341800 | 3.68 | -0.13 | -3.41 | 3.8 | 3.811 | 3.6315 | 1076594 |
| 1721255400 | 3.81 | -0.07 | -1.80 | 3.88 | 3.91 | 3.77 | 1212692 |
| 1721169000 | 3.88 | 0.14 | 3.74 | 3.8 | 3.89 | 3.765 | 1379699 |
| 1721082600 | 3.74 | -0.03 | -0.80 | 3.81 | 3.828 | 3.71 | 1115551 |
| 1720823400 | 3.77 | -0.01 | -0.26 | 3.72 | 3.78 | 3.71 | 939027 |
| 1720737000 | 3.78 | 0.08 | 2.16 | 3.71 | 3.79 | 3.62 | 2369443 |
| 1720650600 | 3.7 | 0.18 | 5.11 | 3.55 | 3.72 | 3.545 | 2146636 |
| 1720564200 | 3.52 | -0.04 | -1.12 | 3.59 | 3.595 | 3.48 | 800542 |
| 1720477800 | 3.56 | -0.04 | -1.11 | 3.54 | 3.58 | 3.47 | 1219599 |
| 1720218600 | 3.6 | 0.08 | 2.27 | 3.56 | 3.6 | 3.49 | 1607039 |
| 1720040640 | 3.52 | 0.17 | 5.07 | 3.42 | 3.5301 | 3.42 | 1111643 |
| 1719959400 | 3.35 | -0.02 | -0.59 | 3.34 | 3.39 | 3.265 | 1056769 |
| 1719873000 | 3.37 | 0.01 | 0.30 | 3.37 | 3.41 | 3.31 | 1090674 |
| 1719613800 | 3.36 | -0.01 | -0.30 | 3.4 | 3.42 | 3.315 | 1120010 |
| 1719527400 | 3.37 | 0.02 | 0.45 | 3.4 | 3.43 | 3.34 | 638503 |
| 1719441000 | 3.355 | -0.01 | -0.15 | 3.29 | 3.38 | 3.2799999 | 682215 |
| 1719354600 | 3.36 | -0.06 | -1.75 | 3.4 | 3.42 | 3.35 | 1097580 |
| 1719268200 | 3.42 | -0.06 | -1.72 | 3.51 | 3.545 | 3.42 | 668097 |
| 1719009000 | 3.48 | -0.13 | -3.60 | 3.6 | 3.6 | 3.44 | 1417135 |
| 1718922600 | 3.61 | 0.12 | 3.44 | 3.54 | 3.61 | 3.49 | 1645152 |
| 1718749800 | 3.49 | 0.09 | 2.65 | 3.38 | 3.51 | 3.35 | 1090985 |
| 1718663400 | 3.4 | -0.08 | -2.30 | 3.48 | 3.5 | 3.39 | 1041813 |
| 1718404200 | 3.48 | 0.05 | 1.46 | 3.45 | 3.48 | 3.41 | 1299249 |
| 1718317800 | 3.43 | -0.11 | -2.97 | 3.49 | 3.54 | 3.375 | 1376017 |
| 1718231400 | 3.535 | -0.02 | -0.42 | 3.62 | 3.63 | 3.51 | 1867817 |
| 1718145000 | 3.55 | -0.06 | -1.66 | 3.56 | 3.56 | 3.51 | 1042220 |
| 1718058600 | 3.61 | 0.09 | 2.56 | 3.58 | 3.63 | 3.53 | 860554 |
| 1717799400 | 3.52 | -0.29 | -7.61 | 3.67 | 3.6714 | 3.5 | 1708851 |
| 1717713000 | 3.81 | 0.05 | 1.33 | 3.82 | 3.86 | 3.7306 | 1982113 |
| 1717626600 | 3.76 | 0.08 | 2.17 | 3.71 | 3.77 | 3.65 | 1321309 |
| 1717540200 | 3.68 | -0.2 | -5.15 | 3.79 | 3.8 | 3.61 | 1818961 |
| 1717453800 | 3.88 | -0.11 | -2.76 | 4.04 | 4.04 | 3.86 | 1381459 |
| 1717194600 | 3.99 | -0.08 | -1.97 | 4.13 | 4.1449999 | 3.92 | 1465695 |
| 1717108200 | 4.07 | -0.09 | -2.16 | 4.18 | 4.28 | 4.0199999 | 1722352 |
| 1717021800 | 4.16 | -0.06 | -1.42 | 4.15 | 4.1875 | 4.0599999 | 1389811 |
| 1716935400 | 4.22 | 0.12 | 2.93 | 4.25 | 4.39 | 4.11 | 3265000 |
| 1716589800 | 4.1 | 0.28 | 7.33 | 3.94 | 4.245 | 3.84 | 3730143 |
| 1716503400 | 3.82 | -0.04 | -1.04 | 3.83 | 3.9199 | 3.81 | 1430025 |
| 1716417000 | 3.86 | -0.18 | -4.46 | 3.93 | 4.005 | 3.84 | 2481171 |
| 1716330600 | 4.04 | -0.05 | -1.22 | 4.0599999 | 4.0599999 | 3.965 | 1672000 |
| 1716244200 | 4.09 | 0.13 | 3.28 | 4.03 | 4.15 | 3.94 | 2676858 |
| 1715985000 | 3.96 | 0.28 | 7.61 | 3.79 | 3.96 | 3.75 | 2832461 |
| 1715898600 | 3.68 | -0.04 | -1.08 | 3.7 | 3.7 | 3.6 | 1433362 |
| 1715812200 | 3.72 | 0.11 | 3.05 | 3.65 | 3.72 | 3.565 | 1348899 |
| 1715725800 | 3.61 | 0.07 | 1.98 | 3.59 | 3.64 | 3.535 | 1182510 |
| 1715639400 | 3.54 | -0.06 | -1.67 | 3.56 | 3.595 | 3.48 | 1578392 |
| 1715380200 | 3.6 | 0.01 | 0.28 | 3.65 | 3.69 | 3.54 | 1900433 |
| 1715293800 | 3.59 | 0.23 | 6.85 | 3.41 | 3.59 | 3.4 | 2020116 |
| 1715207400 | 3.36 | -0.07 | -2.04 | 3.44 | 3.46 | 3.33 | 1006841 |
| 1715121000 | 3.43 | 0.05 | 1.48 | 3.37 | 3.48 | 3.3599 | 1137706 |
| 1715034600 | 3.38 | 0.09 | 2.58 | 3.35 | 3.42 | 3.35 | 1535560 |
| 1714775400 | 3.295 | -0.01 | -0.15 | 3.33 | 3.35 | 3.2399 | 976299 |
| 1714689000 | 3.3 | 0.09 | 2.80 | 3.17 | 3.32 | 3.1627 | 1427497 |
| 1714602600 | 3.21 | 0.06 | 1.90 | 3.16 | 3.305 | 3.16 | 1522716 |
| 1714516200 | 3.15 | -0.21 | -6.25 | 3.2599999 | 3.3099 | 3.15 | 2948778 |
| 1714429800 | 3.36 | 0.05 | 1.51 | 3.34 | 3.37 | 3.255 | 2056232 |
| 1714170600 | 3.31 | -0.24 | -6.76 | 3.6 | 3.6 | 3.27 | 4789102 |
| 1714084200 | 3.55 | 0.08 | 2.31 | 3.46 | 3.56 | 3.415 | 1069389 |
| 1713997800 | 3.47 | -0.07 | -1.98 | 3.49 | 3.55 | 3.425 | 937068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
