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 | 0.81 | 20.9302325581 | 3.87 | 4.71 | 3.77 | 3434815 | 4.16174431 | CS |
| 4 | 2.2 | 88.7096774194 | 2.48 | 4.71 | 2.325 | 1562355 | 3.51811968 | CS |
| 12 | 1.91 | 68.9530685921 | 2.77 | 4.71 | 2.325 | 698297 | 3.26152154 | CS |
| 26 | 2.04 | 77.2727272727 | 2.64 | 4.71 | 2.325 | 507346 | 3.05886692 | CS |
| 52 | 2.8 | 148.936170213 | 1.88 | 4.71 | 1.8 | 503932 | 2.91118539 | CS |
| 156 | 2.09 | 80.694980695 | 2.59 | 4.71 | 1.53 | 419164 | 2.44548245 | CS |
| 260 | 2.7 | 136.363636364 | 1.98 | 6.9 | 0.99 | 714336 | 3.4451875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 4.54 | 0.47 | 11.55 | 4.09 | 4.7 | 4.0599999 | 2559624 |
| 1732750500 | 4.07 | -0.05 | -1.21 | 4.16 | 4.165 | 3.93 | 1828715 |
| 1732664100 | 4.12 | 0.06 | 1.48 | 4.0599999 | 4.15 | 3.86 | 2516412 |
| 1732577700 | 4.0599999 | 0.36 | 9.73 | 3.87 | 4.16 | 3.77 | 6834508 |
| 1732318500 | 3.7 | 0.47 | 14.55 | 3.3 | 3.71 | 3.3 | 2419389 |
| 1732232100 | 3.23 | 0.04 | 1.25 | 3.16 | 3.37 | 3.16 | 1126567 |
| 1732145700 | 3.19 | 0.07 | 2.41 | 3.11 | 3.24 | 3.08 | 997444 |
| 1732059300 | 3.115 | -0.01 | -0.16 | 3.04 | 3.15 | 3.0005 | 845113 |
| 1731972900 | 3.12 | 0.41 | 15.13 | 2.74 | 3.13 | 2.74 | 1838806 |
| 1731713700 | 2.71 | -0.11 | -3.90 | 2.81 | 2.81 | 2.65 | 753804 |
| 1731627300 | 2.82 | 0.03 | 1.08 | 2.8849999 | 3.1 | 2.75 | 1320015 |
| 1731540900 | 2.79 | 0.23 | 8.98 | 2.95 | 3.18 | 2.7375 | 2988941 |
| 1731454500 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.56 | 2.475 | 584106 |
| 1731368100 | 2.5299999 | 0.1 | 4.12 | 2.43 | 2.568 | 2.43 | 738328 |
| 1731108900 | 2.43 | 0.01 | 0.41 | 2.425 | 2.47 | 2.4 | 357903 |
| 1731022500 | 2.42 | 0.02 | 0.83 | 2.4149 | 2.47 | 2.4 | 380286 |
| 1730936100 | 2.4 | -0.05 | -2.04 | 2.44 | 2.45 | 2.325 | 732253 |
| 1730849700 | 2.45 | 0.03 | 1.24 | 2.43 | 2.47 | 2.39 | 359844 |
| 1730763300 | 2.42 | -0.05 | -2.10 | 2.48 | 2.5299999 | 2.4 | 502685 |
| 1730500500 | 2.472 | -0.01 | -0.32 | 2.49 | 2.5299999 | 2.44 | 651339 |
| 1730414100 | 2.48 | -0.04 | -1.59 | 2.5013 | 2.5099999 | 2.42 | 498104 |
| 1730327700 | 2.52 | -0.04 | -1.56 | 2.553 | 2.58 | 2.49 | 357858 |
| 1730241300 | 2.56 | -0.02 | -0.78 | 2.6 | 2.61 | 2.56 | 305053 |
| 1730154900 | 2.58 | 0.11 | 4.45 | 2.5299999 | 2.6 | 2.5099999 | 688162 |
| 1729895700 | 2.47 | 0 | 0.00 | 2.47 | 2.495 | 2.45 | 209684 |
| 1729809300 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5 | 2.4609 | 213571 |
| 1729722900 | 2.48 | -0.09 | -3.50 | 2.54 | 2.54 | 2.44 | 547207 |
| 1729636500 | 2.57 | -0.06 | -2.28 | 2.63 | 2.63 | 2.55 | 158506 |
| 1729550100 | 2.63 | 0.01 | 0.38 | 2.62 | 2.67 | 2.5901 | 318190 |
| 1729290900 | 2.62 | 0.02 | 0.58 | 2.61 | 2.64 | 2.58 | 218358 |
| 1729204500 | 2.605 | -0.01 | -0.19 | 2.62 | 2.6399 | 2.56 | 178959 |
| 1729118100 | 2.61 | 0.05 | 1.95 | 2.57 | 2.64 | 2.5557 | 389593 |
| 1729031700 | 2.56 | 0.02 | 0.79 | 2.52 | 2.58 | 2.5099999 | 353844 |
| 1728945300 | 2.54 | -0.07 | -2.68 | 2.6 | 2.6299 | 2.52 | 297752 |
| 1728686100 | 2.61 | 0.03 | 1.16 | 2.59 | 2.61 | 2.57 | 150407 |
| 1728599700 | 2.58 | 0.01 | 0.39 | 2.56 | 2.58 | 2.52 | 187781 |
| 1728513300 | 2.57 | -0.04 | -1.53 | 2.6 | 2.6 | 2.5501 | 156828 |
| 1728426900 | 2.61 | 0.02 | 0.77 | 2.59 | 2.62 | 2.57 | 167759 |
| 1728340500 | 2.59 | 0.02 | 0.78 | 2.57 | 2.64 | 2.54 | 333991 |
| 1728081300 | 2.57 | 0.05 | 1.98 | 2.535 | 2.5762 | 2.5214 | 145116 |
| 1727994900 | 2.52 | -0.09 | -3.45 | 2.59 | 2.6 | 2.5099999 | 192682 |
| 1727908500 | 2.61 | 0.02 | 0.77 | 2.6404 | 2.65 | 2.58 | 252753 |
| 1727822100 | 2.59 | -0.15 | -5.47 | 2.73 | 2.73 | 2.59 | 338453 |
| 1727735520 | 2.74 | 0.01 | 0.37 | 2.74 | 2.7879999 | 2.69 | 241287 |
| 1727476500 | 2.73 | 0.07 | 2.63 | 2.68 | 2.75 | 2.6589999 | 280216 |
| 1727390100 | 2.66 | 0.01 | 0.38 | 2.69 | 2.7 | 2.65 | 176394 |
| 1727303700 | 2.65 | -0.01 | -0.38 | 2.65 | 2.65 | 2.61 | 172444 |
| 1727217300 | 2.66 | 0.05 | 1.92 | 2.59 | 2.665 | 2.59 | 145120 |
| 1727130900 | 2.61 | 0.01 | 0.38 | 2.6 | 2.67 | 2.6 | 268491 |
| 1726871700 | 2.6 | -0.08 | -2.99 | 2.66 | 2.66 | 2.575 | 382909 |
| 1726785300 | 2.68 | 0.06 | 2.29 | 2.7 | 2.71 | 2.6349999 | 161553 |
| 1726698900 | 2.62 | -0.07 | -2.60 | 2.69 | 2.7 | 2.61 | 272785 |
| 1726612500 | 2.69 | 0.02 | 0.75 | 2.6852 | 2.72 | 2.63 | 300542 |
| 1726526100 | 2.67 | -0.04 | -1.48 | 2.685 | 2.72 | 2.67 | 228752 |
| 1726266900 | 2.71 | -0.05 | -1.81 | 2.77 | 2.77 | 2.69 | 480350 |
| 1726180500 | 2.7599999 | -0.01 | -0.36 | 2.8 | 2.8 | 2.74 | 190335 |
| 1726094100 | 2.77 | 0.11 | 4.14 | 2.64 | 2.7799999 | 2.61 | 410051 |
| 1726007700 | 2.66 | -0.07 | -2.56 | 2.7 | 2.71 | 2.65 | 188256 |
| 1725921300 | 2.73 | -0.04 | -1.44 | 2.77 | 2.8 | 2.72 | 303370 |
| 1725662100 | 2.77 | -0.12 | -4.15 | 2.855 | 2.9 | 2.755 | 353414 |
| 1725575700 | 2.89 | -0.05 | -1.70 | 2.94 | 2.945 | 2.865 | 235155 |
| 1725489300 | 2.94 | 0 | 0.17 | 2.93 | 2.96 | 2.92 | 117636 |
| 1725402900 | 2.935 | -0.05 | -1.51 | 2.97 | 3 | 2.9 | 292134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
