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 | 0 | 3.13 | 3.2897 | 3.02 | 28020 | 3.13331087 | CS |
| 4 | -0.45 | -12.5698324022 | 3.58 | 3.7582 | 3.02 | 24956 | 3.36498746 | CS |
| 12 | -0.42 | -11.8309859155 | 3.55 | 4.26 | 3.02 | 30973 | 3.65977304 | CS |
| 26 | 0.7 | 28.8065843621 | 2.43 | 4.26 | 2.43 | 37384 | 3.46039192 | CS |
| 52 | 0.29 | 10.2112676056 | 2.84 | 4.26 | 2.25 | 35088 | 3.08416192 | CS |
| 156 | -1.87 | -37.4 | 5 | 6.9 | 2.25 | 138971 | 4.60953663 | CS |
| 260 | -2.81 | -47.3063973064 | 5.94 | 8.63 | 0.73 | 376691 | 4.88595971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 3.13 | 0.06 | 1.95 | 3.1 | 3.19 | 3.1 | 26826 |
| 1721082900 | 3.07 | -0.11 | -3.46 | 3.2 | 3.2 | 3.02 | 39748 |
| 1720823700 | 3.18 | 0.01 | 0.32 | 3.22 | 3.22 | 3.12 | 22093 |
| 1720737300 | 3.17 | 0.01 | 0.32 | 3.16 | 3.2897 | 3.16 | 22290 |
| 1720650900 | 3.16 | 0.02 | 0.64 | 3.13 | 3.1944 | 3.07 | 31331 |
| 1720564500 | 3.14 | 0.01 | 0.32 | 3.17 | 3.2 | 3.08 | 21742 |
| 1720478100 | 3.13 | -0.08 | -2.49 | 3.25 | 3.37 | 3.13 | 17406 |
| 1720218900 | 3.21 | -0.08 | -2.43 | 3.29 | 3.3 | 3.18 | 18608 |
| 1720040640 | 3.29 | -0.03 | -0.90 | 3.4 | 3.41 | 3.2799999 | 13017 |
| 1719959700 | 3.32 | -0.08 | -2.35 | 3.37 | 3.42 | 3.2603 | 28533 |
| 1719873300 | 3.4 | -0.26 | -7.10 | 3.49 | 3.52 | 3.34 | 20131 |
| 1719614100 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1719527700 | 3.66 | -0.03 | -0.81 | 3.68 | 3.74 | 3.5701 | 20254 |
| 1719441300 | 3.69 | -0.05 | -1.34 | 3.72 | 3.75 | 3.54 | 8329 |
| 1719354900 | 3.74 | 0.23 | 6.55 | 3.53 | 3.7582 | 3.5001 | 32314 |
| 1719268500 | 3.51 | -0.13 | -3.57 | 3.6 | 3.68 | 3.5 | 13189 |
| 1719009300 | 3.64 | 0.02 | 0.55 | 3.64 | 3.67 | 3.59 | 41961 |
| 1718922900 | 3.62 | 0.02 | 0.56 | 3.58 | 3.7 | 3.55 | 18643 |
| 1718750100 | 3.6 | -0.04 | -1.10 | 3.7 | 3.75 | 3.6 | 30107 |
| 1718663700 | 3.64 | -0.09 | -2.41 | 3.66 | 3.739 | 3.64 | 11902 |
| 1718404500 | 3.73 | -0.08 | -2.10 | 3.81 | 3.81 | 3.66 | 26162 |
| 1718318100 | 3.81 | 0.07 | 1.87 | 3.74 | 3.8397 | 3.6003 | 25747 |
| 1718231700 | 3.74 | -0.2 | -5.08 | 3.97 | 3.98 | 3.6838 | 32824 |
| 1718145300 | 3.94 | 0.3 | 8.24 | 3.72 | 3.97 | 3.72 | 71709 |
| 1718058900 | 3.64 | 0.12 | 3.41 | 3.52 | 3.65 | 3.52 | 22165 |
| 1717799700 | 3.52 | 0.02 | 0.57 | 3.5 | 3.57 | 3.5 | 7254 |
| 1717713300 | 3.5 | -0.07 | -1.96 | 3.55 | 3.6099 | 3.5 | 6888 |
| 1717626900 | 3.57 | 0.06 | 1.71 | 3.52 | 3.66 | 3.52 | 20406 |
| 1717540500 | 3.51 | -0.14 | -3.84 | 3.58 | 3.64 | 3.45 | 19301 |
| 1717454100 | 3.65 | -0.07 | -1.88 | 3.75 | 3.8299 | 3.59 | 26378 |
| 1717194900 | 3.72 | -0.08 | -2.11 | 3.82 | 3.85 | 3.69 | 10405 |
| 1717108500 | 3.8 | 0.01 | 0.26 | 3.78 | 3.89 | 3.78 | 26765 |
| 1717022100 | 3.79 | 0.1 | 2.71 | 3.72 | 3.7953 | 3.6 | 18165 |
| 1716935700 | 3.69 | 0.06 | 1.65 | 3.69 | 3.8489 | 3.6478 | 27060 |
| 1716590100 | 3.63 | 0.14 | 4.01 | 3.49 | 3.66 | 3.49 | 7790 |
| 1716503700 | 3.49 | -0.1 | -2.79 | 3.62 | 3.6286 | 3.48 | 19111 |
| 1716417300 | 3.59 | -0.08 | -2.18 | 3.7 | 3.7 | 3.555 | 14906 |
| 1716330900 | 3.67 | 0.04 | 1.10 | 3.69 | 3.69 | 3.63 | 13679 |
| 1716244500 | 3.63 | -0.08 | -2.16 | 3.7 | 3.8 | 3.6 | 25204 |
| 1715985300 | 3.71 | -0.27 | -6.78 | 4.01 | 4.01 | 3.65 | 21739 |
| 1715898900 | 3.98 | 0.14 | 3.65 | 3.85 | 4.09 | 3.84 | 63781 |
| 1715812500 | 3.84 | 0.02 | 0.52 | 3.83 | 3.9099 | 3.75 | 12155 |
| 1715726100 | 3.82 | 0.34 | 9.77 | 3.45 | 3.9 | 3.45 | 65395 |
| 1715639700 | 3.48 | 0 | 0.00 | 3.53 | 3.671 | 3.46 | 55702 |
| 1715380500 | 3.48 | -0.26 | -6.95 | 3.75 | 3.7785 | 3.45 | 70491 |
| 1715294100 | 3.74 | -0.45 | -10.74 | 4.2 | 4.2 | 3.7 | 130746 |
| 1715207700 | 4.19 | 0.38 | 9.97 | 3.81 | 4.26 | 3.81 | 129903 |
| 1715121300 | 3.81 | -0.02 | -0.52 | 3.85 | 3.92 | 3.7406 | 90980 |
| 1715034900 | 3.83 | -0.03 | -0.78 | 3.92 | 3.92 | 3.79 | 40646 |
| 1714775700 | 3.86 | 0.23 | 6.34 | 3.65 | 3.91 | 3.65 | 61303 |
| 1714689300 | 3.63 | 0.09 | 2.54 | 3.54 | 3.6499 | 3.54 | 22995 |
| 1714602900 | 3.54 | 0.05 | 1.43 | 3.51 | 3.56 | 3.48 | 6922 |
| 1714516500 | 3.49 | -0.06 | -1.69 | 3.55 | 3.55 | 3.46 | 15097 |
| 1714430100 | 3.55 | -0.05 | -1.39 | 3.59 | 3.64 | 3.46 | 24964 |
| 1714170900 | 3.6 | 0.05 | 1.41 | 3.54 | 3.65 | 3.5 | 16912 |
| 1714084500 | 3.55 | 0.08 | 2.31 | 3.45 | 3.6037 | 3.45 | 8491 |
| 1713998100 | 3.47 | -0.08 | -2.25 | 3.55 | 3.62 | 3.45 | 20211 |
| 1713911700 | 3.55 | -0.03 | -0.84 | 3.58 | 3.67 | 3.526 | 8503 |
| 1713825300 | 3.58 | -0.01 | -0.28 | 3.59 | 3.67 | 3.54 | 14732 |
| 1713566100 | 3.59 | 0.01 | 0.28 | 3.57 | 3.7 | 3.55 | 25820 |
| 1713479700 | 3.58 | 0.01 | 0.28 | 3.53 | 3.7 | 3.53 | 35377 |
| 1713393300 | 3.57 | -0.07 | -1.92 | 3.64 | 3.67 | 3.57 | 25477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
