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 | 1.07 | 32.0359281437 | 3.34 | 4.8 | 3.27 | 2034454 | 3.9817477 | CS |
| 4 | 0.76 | 20.8219178082 | 3.65 | 4.8 | 3.06 | 1073017 | 3.72532866 | CS |
| 12 | 1.49 | 51.0273972603 | 2.92 | 4.8 | 2.81 | 668245 | 3.53717379 | CS |
| 26 | 1.34 | 43.6482084691 | 3.07 | 4.8 | 2.6 | 602263 | 3.38443533 | CS |
| 52 | 1.08 | 32.4324324324 | 3.33 | 4.8 | 2.45 | 684103 | 3.29831128 | CS |
| 156 | -4.28 | -49.252013809 | 8.69 | 9.9 | 2.06 | 618911 | 4.54437503 | CS |
| 260 | -5.32 | -54.6762589928 | 9.73 | 11.99 | 2.06 | 676461 | 5.68914021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 4.39 | 0.43 | 10.86 | 4.03 | 4.8 | 4.0199999 | 3722985 |
| 1732664100 | 3.96 | 0.22 | 5.88 | 3.8 | 4.0199999 | 3.58 | 2792386 |
| 1732577700 | 3.74 | 0.45 | 13.51 | 3.36 | 3.84 | 3.295 | 2343503 |
| 1732318500 | 3.295 | -0.01 | -0.15 | 3.3039 | 3.41 | 3.2799999 | 621993 |
| 1732232100 | 3.3 | 0.09 | 2.80 | 3.24 | 3.385 | 3.205 | 778871 |
| 1732145700 | 3.21 | -0.08 | -2.43 | 3.29 | 3.315 | 3.195 | 565020 |
| 1732059300 | 3.29 | 0.19 | 6.13 | 3.06 | 3.31 | 3.06 | 776892 |
| 1731972900 | 3.1 | -0.06 | -1.90 | 3.22 | 3.22 | 3.07 | 554601 |
| 1731713700 | 3.16 | -0.26 | -7.60 | 3.4531 | 3.4618 | 3.11 | 933229 |
| 1731627300 | 3.42 | -0.24 | -6.56 | 3.63 | 3.64 | 3.38 | 876543 |
| 1731540900 | 3.66 | 0.17 | 4.87 | 3.53 | 3.76 | 3.38 | 1150860 |
| 1731454500 | 3.49 | -0.34 | -8.88 | 3.69 | 3.69 | 3.18 | 1756775 |
| 1731368100 | 3.83 | 0.1 | 2.68 | 3.92 | 3.98 | 3.74 | 1115755 |
| 1731108900 | 3.73 | 0 | 0.00 | 3.66 | 3.975 | 3.66 | 743681 |
| 1731022500 | 3.73 | -0.01 | -0.27 | 3.73 | 3.84 | 3.72 | 443935 |
| 1730936100 | 3.74 | 0.14 | 3.89 | 3.78 | 3.79 | 3.675 | 563720 |
| 1730849700 | 3.6 | 0.01 | 0.28 | 3.59 | 3.6675 | 3.565 | 403730 |
| 1730763300 | 3.59 | -0.01 | -0.28 | 3.55 | 3.665 | 3.478 | 249108 |
| 1730500500 | 3.6 | 0 | 0.14 | 3.65 | 3.69 | 3.5611 | 258079 |
| 1730414100 | 3.595 | -0.15 | -3.88 | 3.68 | 3.7 | 3.52 | 408521 |
| 1730327700 | 3.74 | -0.07 | -1.84 | 3.79 | 3.905 | 3.74 | 495818 |
| 1730241300 | 3.81 | 0.02 | 0.53 | 3.77 | 3.81 | 3.66 | 483697 |
| 1730154900 | 3.79 | 0.25 | 7.06 | 3.63 | 3.84 | 3.59 | 431261 |
| 1729895700 | 3.54 | -0.07 | -1.94 | 3.63 | 3.65 | 3.52 | 256205 |
| 1729809300 | 3.61 | -0.1 | -2.70 | 3.73 | 3.73 | 3.6 | 266082 |
| 1729722900 | 3.71 | -0.03 | -0.80 | 3.8 | 3.8 | 3.63 | 380199 |
| 1729636500 | 3.74 | 0.04 | 1.08 | 3.65 | 3.845 | 3.6107 | 470477 |
| 1729550100 | 3.7 | -0.06 | -1.60 | 3.77 | 3.84 | 3.6 | 650914 |
| 1729290900 | 3.76 | 0.29 | 8.36 | 3.5 | 3.77 | 3.49 | 621105 |
| 1729204500 | 3.47 | -0.01 | -0.29 | 3.5 | 3.5 | 3.41 | 301135 |
| 1729118100 | 3.48 | 0.03 | 0.87 | 3.5 | 3.54 | 3.445 | 284458 |
| 1729031700 | 3.45 | -0.02 | -0.58 | 3.49 | 3.5299 | 3.42 | 299874 |
| 1728945300 | 3.47 | -0.05 | -1.42 | 3.52 | 3.53 | 3.42 | 286855 |
| 1728686100 | 3.52 | 0.08 | 2.33 | 3.41 | 3.58 | 3.4 | 424826 |
| 1728599700 | 3.44 | -0.11 | -3.10 | 3.56 | 3.56 | 3.365 | 354465 |
| 1728513300 | 3.55 | 0.08 | 2.31 | 3.51 | 3.6 | 3.488 | 594298 |
| 1728426900 | 3.47 | 0.02 | 0.58 | 3.44 | 3.525 | 3.42 | 642585 |
| 1728340500 | 3.45 | 0.02 | 0.58 | 3.4429 | 3.545 | 3.385 | 458685 |
| 1728081300 | 3.43 | 0.16 | 4.89 | 3.43 | 3.475 | 3.34 | 475158 |
| 1727994900 | 3.27 | -0.03 | -0.91 | 3.29 | 3.295 | 3.22 | 408432 |
| 1727908500 | 3.3 | 0.25 | 8.20 | 3.1349999 | 3.33 | 3.11 | 526090 |
| 1727822100 | 3.05 | 0.11 | 3.74 | 3 | 3.1 | 2.9315 | 527659 |
| 1727735520 | 2.94 | -0.01 | -0.34 | 2.92 | 2.96 | 2.86 | 442675 |
| 1727476500 | 2.95 | 0.07 | 2.43 | 2.89 | 3.04 | 2.89 | 529579 |
| 1727390100 | 2.88 | 0.03 | 1.05 | 2.96 | 2.96 | 2.81 | 724886 |
| 1727303700 | 2.85 | -0.14 | -4.68 | 3 | 3.025 | 2.84 | 912482 |
| 1727217300 | 2.99 | -0.03 | -0.99 | 3.04 | 3.04 | 2.9619 | 532543 |
| 1727130900 | 3.02 | -0.31 | -9.31 | 3.3 | 3.3 | 3.0099999 | 497404 |
| 1726871700 | 3.33 | 0.07 | 2.15 | 3.2 | 3.355 | 3.185 | 846597 |
| 1726785300 | 3.2599999 | 0.08 | 2.52 | 3.2519999 | 3.295 | 3.1917 | 305572 |
| 1726698900 | 3.18 | -0.07 | -2.15 | 3.245 | 3.355 | 3.18 | 300574 |
| 1726612500 | 3.25 | 0.09 | 2.85 | 3.19 | 3.325 | 3.175 | 401633 |
| 1726526100 | 3.16 | -0.02 | -0.63 | 3.16 | 3.18 | 3.13 | 369729 |
| 1726266900 | 3.18 | 0.07 | 2.25 | 3.1549999 | 3.195 | 3.132 | 314336 |
| 1726180500 | 3.11 | -0.07 | -2.20 | 3.15 | 3.195 | 3.07 | 373723 |
| 1726094100 | 3.18 | 0.13 | 4.26 | 3.02 | 3.195 | 3 | 331334 |
| 1726007700 | 3.05 | 0.1 | 3.39 | 2.99 | 3.075 | 2.96 | 529573 |
| 1725921300 | 2.95 | 0.1 | 3.51 | 2.89 | 3 | 2.89 | 417255 |
| 1725662100 | 2.85 | -0.06 | -2.06 | 2.9497 | 2.9497 | 2.81 | 422628 |
| 1725575700 | 2.91 | 0.05 | 1.75 | 2.89 | 2.9399 | 2.855 | 356752 |
| 1725489300 | 2.86 | -0.07 | -2.39 | 2.9 | 2.97 | 2.825 | 330628 |
| 1725402900 | 2.93 | -0.2 | -6.39 | 3.14 | 3.15 | 2.92 | 387455 |
| 1725057300 | 3.13 | -0.02 | -0.63 | 3.19 | 3.195 | 3.09 | 413850 |
| 1724970900 | 3.15 | 0.09 | 2.94 | 3.07 | 3.17 | 3.07 | 303719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
