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 | -0.12 | -3.63636363636 | 3.3 | 3.57 | 3.13 | 1694376 | 3.29748456 | CS |
| 4 | -0.492 | -13.3986928105 | 3.672 | 3.75 | 3.13 | 1457141 | 3.37050054 | CS |
| 12 | -0.52 | -14.0540540541 | 3.7 | 4.0658 | 3.11 | 1396932 | 3.4728646 | CS |
| 26 | 0.065 | 2.08667736758 | 3.115 | 4.44 | 3.02 | 1263660 | 3.63799161 | CS |
| 52 | -1.62 | -33.75 | 4.8 | 5.05 | 3.02 | 1220680 | 3.95445418 | CS |
| 156 | -0.84 | -20.8955223881 | 4.02 | 5.05 | 3.02 | 1241617 | 3.99433887 | CS |
| 260 | -0.84 | -20.8955223881 | 4.02 | 5.05 | 3.02 | 1241617 | 3.99433887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 3.18 | -0.13 | -3.93 | 3.2 | 3.29 | 3.13 | 1953147 |
| 1738366500 | 3.31 | -0.12 | -3.50 | 3.57 | 3.57 | 3.2799999 | 1586085 |
| 1738280100 | 3.43 | 0.12 | 3.63 | 3.45 | 3.54 | 3.385 | 2048789 |
| 1738193700 | 3.31 | 0.08 | 2.48 | 3.21 | 3.33 | 3.19 | 1659172 |
| 1738107300 | 3.23 | -0.04 | -1.22 | 3.3 | 3.31 | 3.18 | 1224686 |
| 1738020900 | 3.27 | -0.29 | -8.15 | 3.34 | 3.4 | 3.165 | 1951831 |
| 1737761700 | 3.56 | -0.05 | -1.39 | 3.73 | 3.75 | 3.51 | 1080794 |
| 1737675300 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1737588900 | 3.61 | 0.13 | 3.74 | 3.49 | 3.698 | 3.485 | 1641875 |
| 1737502500 | 3.48 | 0.16 | 4.82 | 3.395 | 3.595 | 3.36 | 2066580 |
| 1737156900 | 3.32 | 0.04 | 1.22 | 3.3 | 3.37 | 3.2355999 | 1167418 |
| 1737070500 | 3.2799999 | -0.1 | -2.96 | 3.41 | 3.42 | 3.235 | 1432507 |
| 1736984100 | 3.38 | 0.02 | 0.60 | 3.45 | 3.46 | 3.295 | 910532 |
| 1736897700 | 3.36 | 0.03 | 0.90 | 3.33 | 3.425 | 3.31 | 867518 |
| 1736811300 | 3.33 | -0.04 | -1.19 | 3.32 | 3.45 | 3.2599999 | 1628109 |
| 1736552100 | 3.37 | -0.12 | -3.44 | 3.5 | 3.5 | 3.34 | 1492436 |
| 1736379300 | 3.49 | 0 | 0.00 | 3.46 | 3.5 | 3.345 | 1010607 |
| 1736292900 | 3.49 | -0.18 | -4.90 | 3.672 | 3.7 | 3.49 | 1049313 |
| 1736206500 | 3.67 | 0.08 | 2.23 | 3.62 | 3.825 | 3.62 | 1411591 |
| 1735947300 | 3.59 | -0.11 | -2.97 | 3.73 | 3.73 | 3.47 | 2104148 |
| 1735860900 | 3.7 | 0.29 | 8.50 | 3.5061 | 3.715 | 3.48 | 3223568 |
| 1735688100 | 3.41 | 0.03 | 0.89 | 3.39 | 3.46 | 3.36 | 1636734 |
| 1735601700 | 3.38 | -0.06 | -1.74 | 3.425 | 3.425 | 3.34 | 1765548 |
| 1735342500 | 3.44 | -0.03 | -0.86 | 3.43 | 3.445 | 3.36 | 1228618 |
| 1735256100 | 3.47 | 0.07 | 2.06 | 3.4 | 3.515 | 3.36 | 692295 |
| 1735077840 | 3.4 | 0.01 | 0.29 | 3.35 | 3.41 | 3.2799999 | 532386 |
| 1734996900 | 3.39 | 0.12 | 3.67 | 3.31 | 3.43 | 3.31 | 1273964 |
| 1734737700 | 3.27 | -0.11 | -3.25 | 3.265 | 3.33 | 3.22 | 2382613 |
| 1734651300 | 3.38 | 0.13 | 4.00 | 3.35 | 3.41 | 3.23 | 1575366 |
| 1734564900 | 3.25 | 0.03 | 0.93 | 3.2599999 | 3.4998 | 3.2 | 2296583 |
| 1734478500 | 3.22 | 0.01 | 0.31 | 3.2 | 3.385 | 3.12 | 4199172 |
| 1734392100 | 3.21 | -0.01 | -0.31 | 3.19 | 3.23 | 3.11 | 1310745 |
| 1734132900 | 3.22 | -0.14 | -4.17 | 3.36 | 3.36 | 3.19 | 1059326 |
| 1734046500 | 3.36 | -0.05 | -1.47 | 3.35 | 3.41 | 3.3126 | 877061 |
| 1733960100 | 3.41 | -0.06 | -1.73 | 3.43 | 3.48 | 3.365 | 698940 |
| 1733873700 | 3.47 | 0.08 | 2.36 | 3.38 | 3.5 | 3.37 | 885762 |
| 1733787300 | 3.39 | -0.17 | -4.78 | 3.54 | 3.54 | 3.39 | 886268 |
| 1733528100 | 3.56 | -0.06 | -1.66 | 3.6399 | 3.64 | 3.5 | 1275518 |
| 1733441700 | 3.62 | 0.04 | 1.12 | 3.58 | 3.65 | 3.51 | 781993 |
| 1733355300 | 3.58 | -0.03 | -0.83 | 3.65 | 3.69 | 3.51 | 953097 |
| 1733268900 | 3.61 | -0.13 | -3.48 | 3.7008 | 3.7008 | 3.535 | 1918094 |
| 1733182500 | 3.74 | -0.04 | -1.06 | 3.82 | 3.82 | 3.6871 | 765970 |
| 1732917840 | 3.78 | 0.07 | 1.89 | 3.75 | 3.92 | 3.75 | 582048 |
| 1732750500 | 3.71 | -0.03 | -0.80 | 3.7 | 3.8 | 3.685 | 465095 |
| 1732664100 | 3.74 | -0.03 | -0.80 | 3.72 | 3.8 | 3.71 | 689030 |
| 1732577700 | 3.77 | -0.08 | -2.08 | 3.83 | 3.88 | 3.68 | 979090 |
| 1732318500 | 3.85 | -0.09 | -2.28 | 3.89 | 3.89 | 3.66 | 1429513 |
| 1732232100 | 3.94 | 0.11 | 2.87 | 3.83 | 3.955 | 3.8 | 1382180 |
| 1732145700 | 3.83 | -0.1 | -2.54 | 3.9887 | 4 | 3.77 | 682049 |
| 1732059300 | 3.93 | 0.15 | 3.97 | 3.8 | 3.95 | 3.76 | 1284803 |
| 1731972900 | 3.78 | 0.19 | 5.29 | 3.7 | 4.0658 | 3.7 | 1730114 |
| 1731713700 | 3.59 | 0.02 | 0.56 | 3.58 | 3.91 | 3.5 | 1635406 |
| 1731627300 | 3.57 | 0.1 | 2.88 | 3.46 | 3.665 | 3.45 | 1185997 |
| 1731540900 | 3.47 | -0.23 | -6.22 | 3.74 | 3.77 | 3.45 | 1311167 |
| 1731454500 | 3.7 | -0.03 | -0.80 | 3.7 | 3.738 | 3.5 | 1571093 |
| 1731368100 | 3.73 | -0.06 | -1.58 | 3.76 | 3.76 | 3.585 | 1069047 |
| 1731108900 | 3.79 | -0.02 | -0.52 | 3.8 | 3.8 | 3.655 | 845719 |
| 1731022500 | 3.81 | 0.1 | 2.70 | 3.75 | 3.88 | 3.735 | 1100432 |
| 1730936100 | 3.71 | 0.16 | 4.51 | 3.7355 | 3.75 | 3.47 | 1578186 |
| 1730849700 | 3.55 | -0.1 | -2.74 | 3.67 | 3.71 | 3.505 | 1022649 |
| 1730763300 | 3.65 | -0.15 | -3.95 | 3.77 | 3.77 | 3.53 | 2018745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
