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 | 0.51 | 15.1785714286 | 3.36 | 3.9085 | 3.285 | 878681 | 3.62731229 | CS |
| 4 | 0.62 | 19.0769230769 | 3.25 | 3.9085 | 3.13 | 654115 | 3.47914252 | CS |
| 12 | 1.14 | 41.7582417582 | 2.73 | 3.9085 | 2.7 | 799022 | 3.30790228 | CS |
| 26 | 1.49 | 62.6050420168 | 2.38 | 3.9085 | 2.19 | 860136 | 2.85973586 | CS |
| 52 | 1.51 | 63.9830508475 | 2.36 | 3.96 | 1.685 | 1099893 | 2.749147 | CS |
| 156 | 0.5374 | 16.1255476205 | 3.3326 | 3.98 | 0.61 | 2149780 | 1.9127307 | CS |
| 260 | -4.36 | -52.9769137303 | 8.23 | 8.925 | 0.61 | 1982982 | 2.66518993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 3.74 | 0.06 | 1.63 | 3.7 | 3.9085 | 3.66 | 945039 |
| 1726612500 | 3.68 | 0.11 | 3.08 | 3.61 | 3.72 | 3.49 | 1377375 |
| 1726526100 | 3.57 | 0.02 | 0.56 | 3.55 | 3.61 | 3.52 | 853327 |
| 1726266900 | 3.55 | 0.08 | 2.31 | 3.53 | 3.585 | 3.47 | 767435 |
| 1726180500 | 3.47 | 0.12 | 3.58 | 3.36 | 3.48 | 3.285 | 450230 |
| 1726094100 | 3.35 | 0.07 | 2.13 | 3.24 | 3.35 | 3.2 | 604565 |
| 1726007700 | 3.2799999 | 0.05 | 1.55 | 3.23 | 3.36 | 3.13 | 457890 |
| 1725921300 | 3.23 | 0.02 | 0.62 | 3.23 | 3.255 | 3.185 | 428555 |
| 1725662100 | 3.21 | -0.05 | -1.53 | 3.2599999 | 3.2747 | 3.1803 | 575407 |
| 1725575700 | 3.2599999 | -0.03 | -0.91 | 3.33 | 3.41 | 3.24 | 355336 |
| 1725489300 | 3.29 | -0.07 | -2.08 | 3.36 | 3.45 | 3.265 | 508814 |
| 1725402900 | 3.36 | -0.13 | -3.72 | 3.45 | 3.49 | 3.34 | 517463 |
| 1725057300 | 3.49 | 0.01 | 0.29 | 3.52 | 3.61 | 3.395 | 536190 |
| 1724970900 | 3.48 | -0.03 | -0.85 | 3.52 | 3.54 | 3.46 | 423954 |
| 1724884500 | 3.51 | -0.11 | -3.04 | 3.6 | 3.655 | 3.45 | 506623 |
| 1724798100 | 3.62 | 0.04 | 1.12 | 3.55 | 3.68 | 3.49 | 491626 |
| 1724711700 | 3.58 | 0.08 | 2.29 | 3.52 | 3.6 | 3.425 | 727775 |
| 1724452500 | 3.5 | 0.29 | 9.03 | 3.2599999 | 3.55 | 3.2335 | 1250849 |
| 1724366100 | 3.21 | -0.06 | -1.83 | 3.25 | 3.27 | 3.17 | 649734 |
| 1724279700 | 3.27 | 0.09 | 2.83 | 3.19 | 3.2799999 | 3.12 | 606952 |
| 1724193300 | 3.18 | -0.07 | -2.15 | 3.25 | 3.25 | 3.17 | 394624 |
| 1724106900 | 3.25 | 0.08 | 2.52 | 3.17 | 3.2599999 | 3.17 | 471628 |
| 1723847700 | 3.17 | -0.02 | -0.63 | 3.19 | 3.23 | 3.145 | 364144 |
| 1723761300 | 3.19 | 0.09 | 2.90 | 3.16 | 3.24 | 3.1 | 799239 |
| 1723674900 | 3.1 | -0.04 | -1.27 | 3.14 | 3.16 | 3.035 | 577233 |
| 1723588500 | 3.14 | 0.05 | 1.62 | 3.15 | 3.17 | 3.045 | 525601 |
| 1723502100 | 3.09 | -0.04 | -1.28 | 3.13 | 3.13 | 3 | 867322 |
| 1723242900 | 3.13 | 0.02 | 0.64 | 3.12 | 3.15 | 3.08 | 757967 |
| 1723156500 | 3.11 | 0.06 | 1.97 | 3.1 | 3.14 | 3.015 | 647098 |
| 1723070100 | 3.05 | -0.1 | -3.17 | 3.24 | 3.24 | 3.04 | 816612 |
| 1722983700 | 3.15 | 0.04 | 1.45 | 3.11 | 3.24 | 3.05 | 1067020 |
| 1722897300 | 3.105 | -0.15 | -4.46 | 3.05 | 3.17 | 2.98 | 1163114 |
| 1722638100 | 3.25 | -0.04 | -1.22 | 3.09 | 3.31 | 2.91 | 1070658 |
| 1722551700 | 3.29 | -0.06 | -1.64 | 3.35 | 3.4 | 3.24 | 1493066 |
| 1722465300 | 3.345 | 0.01 | 0.15 | 3.35 | 3.43 | 3.325 | 984599 |
| 1722378900 | 3.34 | -0.03 | -0.89 | 3.41 | 3.45 | 3.32 | 491565 |
| 1722292500 | 3.37 | -0.01 | -0.30 | 3.39 | 3.405 | 3.32 | 789446 |
| 1722033300 | 3.38 | 0.01 | 0.30 | 3.44 | 3.45 | 3.36 | 898101 |
| 1721946900 | 3.37 | 0.07 | 2.12 | 3.3 | 3.46 | 3.23 | 779948 |
| 1721860500 | 3.3 | -0.09 | -2.65 | 3.36 | 3.415 | 3.29 | 691970 |
| 1721774100 | 3.39 | 0.21 | 6.60 | 3.16 | 3.445 | 3.12 | 2920331 |
| 1721687700 | 3.18 | 0.03 | 0.95 | 3.15 | 3.205 | 3.08 | 630290 |
| 1721428500 | 3.15 | 0.03 | 0.96 | 3.14 | 3.265 | 3.12 | 728076 |
| 1721342100 | 3.12 | -0.24 | -7.14 | 3.34 | 3.35 | 3.095 | 750954 |
| 1721255700 | 3.36 | -0.07 | -2.04 | 3.38 | 3.425 | 3.32 | 1851214 |
| 1721169300 | 3.43 | 0.08 | 2.39 | 3.37 | 3.49 | 3.3356 | 1168619 |
| 1721082900 | 3.35 | -0.01 | -0.30 | 3.4 | 3.4 | 3.2599999 | 767471 |
| 1720823700 | 3.36 | -0.06 | -1.75 | 3.47 | 3.5 | 3.34 | 804212 |
| 1720737300 | 3.42 | 0.26 | 8.23 | 3.3 | 3.42 | 3.235 | 1508050 |
| 1720650900 | 3.16 | 0.01 | 0.32 | 3.16 | 3.18 | 3.12 | 546889 |
| 1720564500 | 3.15 | -0.07 | -2.17 | 3.21 | 3.21 | 3.09 | 784588 |
| 1720478100 | 3.22 | 0.02 | 0.63 | 3.19 | 3.29 | 3.1349999 | 676029 |
| 1720218900 | 3.2 | 0.03 | 0.95 | 3.17 | 3.21 | 3.12 | 477664 |
| 1720040640 | 3.17 | -0.01 | -0.31 | 3.24 | 3.24 | 3.115 | 401889 |
| 1719959700 | 3.18 | 0.17 | 5.65 | 3.0299999 | 3.215 | 2.99 | 848135 |
| 1719873300 | 3.0099999 | 0.04 | 1.35 | 3.09 | 3.105 | 2.96 | 996019 |
| 1719614100 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1719527700 | 2.97 | 0.27 | 10.00 | 2.73 | 2.97 | 2.7 | 997749 |
| 1719441300 | 2.7 | -0.03 | -1.10 | 2.67 | 2.74 | 2.6549999 | 885060 |
| 1719354900 | 2.73 | 0.02 | 0.74 | 2.7 | 2.74 | 2.65 | 689920 |
| 1719268500 | 2.71 | 0.09 | 3.44 | 2.66 | 2.765 | 2.65 | 869131 |
| 1719009300 | 2.62 | -0.21 | -7.42 | 2.82 | 2.82 | 2.545 | 4459538 |
| 1718922900 | 2.83 | 0.02 | 0.53 | 2.8 | 2.88 | 2.79 | 556510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
