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 | -0.05 | -1.35869565217 | 3.68 | 3.82 | 3.61 | 93935 | 3.70484173 | CS |
| 4 | 0.28 | 8.35820895522 | 3.35 | 3.82 | 3.23 | 105881 | 3.46358244 | CS |
| 12 | 0.43 | 13.4375 | 3.2 | 3.82 | 3.03 | 96038 | 3.28845128 | CS |
| 26 | 0.47 | 14.8734177215 | 3.16 | 3.82 | 2.92 | 102148 | 3.21995284 | CS |
| 52 | -0.72 | -16.5517241379 | 4.35 | 4.98 | 2.92 | 103305 | 3.60163705 | CS |
| 156 | -4.33 | -54.3969849246 | 7.96 | 8.76 | 2.92 | 179891 | 5.58426944 | CS |
| 260 | 1.25 | 52.5210084034 | 2.38 | 9.7 | 1.6086 | 195556 | 5.38156648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 3.66 | 0.01 | 0.27 | 3.66 | 3.71 | 3.655 | 82724 |
| 1733441700 | 3.65 | -0.04 | -1.08 | 3.68 | 3.705 | 3.61 | 89022 |
| 1733355300 | 3.69 | 0.01 | 0.27 | 3.7 | 3.76 | 3.665 | 104849 |
| 1733268900 | 3.68 | -0.12 | -3.16 | 3.74 | 3.77 | 3.62 | 103130 |
| 1733182500 | 3.8 | 0.11 | 2.98 | 3.67 | 3.82 | 3.67 | 105479 |
| 1732917840 | 3.69 | 0.03 | 0.82 | 3.68 | 3.7699 | 3.68 | 72797 |
| 1732750500 | 3.66 | 0.06 | 1.67 | 3.59 | 3.675 | 3.59 | 62369 |
| 1732664100 | 3.6 | 0.03 | 0.84 | 3.58 | 3.655 | 3.575 | 62110 |
| 1732577700 | 3.57 | 0.04 | 1.13 | 3.54 | 3.6741 | 3.54 | 119753 |
| 1732318500 | 3.53 | 0.2 | 5.85 | 3.36 | 3.53 | 3.36 | 146202 |
| 1732232100 | 3.335 | 0.09 | 2.62 | 3.24 | 3.3695 | 3.24 | 80706 |
| 1732145700 | 3.25 | -0.01 | -0.31 | 3.2799999 | 3.2879 | 3.23 | 76025 |
| 1732059300 | 3.2599999 | -0.04 | -1.21 | 3.27 | 3.32 | 3.255 | 72469 |
| 1731972900 | 3.3 | -0.05 | -1.49 | 3.35 | 3.355 | 3.29 | 101440 |
| 1731713700 | 3.35 | 0.01 | 0.30 | 3.34 | 3.365 | 3.32 | 100144 |
| 1731627300 | 3.34 | -0.01 | -0.30 | 3.36 | 3.3746 | 3.32 | 90144 |
| 1731540900 | 3.35 | -0.02 | -0.59 | 3.38 | 3.45 | 3.35 | 134880 |
| 1731454500 | 3.37 | 0.06 | 1.81 | 3.31 | 3.41 | 3.29 | 149889 |
| 1731368100 | 3.31 | -0.04 | -1.19 | 3.2799999 | 3.34 | 3.24 | 149384 |
| 1731108900 | 3.35 | 0.02 | 0.60 | 3.35 | 3.4941 | 3.3001 | 226018 |
| 1731022500 | 3.33 | -0.02 | -0.60 | 3.35 | 3.37 | 3.29 | 109719 |
| 1730936100 | 3.35 | 0.22 | 7.03 | 3.2 | 3.4 | 3.2 | 208307 |
| 1730849700 | 3.13 | 0.04 | 1.29 | 3.09 | 3.1549999 | 3.08 | 58912 |
| 1730763300 | 3.09 | 0.01 | 0.32 | 3.1 | 3.12 | 3.05 | 58201 |
| 1730500500 | 3.08 | 0.01 | 0.33 | 3.08 | 3.14 | 3.05 | 67909 |
| 1730414100 | 3.07 | -0.07 | -2.23 | 3.16 | 3.19 | 3.06 | 64105 |
| 1730327700 | 3.14 | 0.03 | 0.96 | 3.11 | 3.16 | 3.11 | 68128 |
| 1730241300 | 3.11 | -0.05 | -1.58 | 3.15 | 3.16 | 3.09 | 57182 |
| 1730154900 | 3.16 | 0.1 | 3.10 | 3.07 | 3.18 | 3.07 | 68016 |
| 1729895700 | 3.065 | -0.01 | -0.16 | 3.09 | 3.14 | 3.0299999 | 102097 |
| 1729809300 | 3.07 | 0 | 0.00 | 3.07 | 3.11 | 3.0594 | 58352 |
| 1729722900 | 3.07 | 0 | 0.00 | 3.07 | 3.1 | 3.04 | 60054 |
| 1729636500 | 3.07 | 0 | 0.00 | 3.1 | 3.13 | 3.07 | 83194 |
| 1729550100 | 3.07 | -0.08 | -2.54 | 3.13 | 3.15 | 3.07 | 96863 |
| 1729290900 | 3.15 | -0.03 | -0.94 | 3.18 | 3.2104 | 3.14 | 84553 |
| 1729204500 | 3.18 | -0.04 | -1.24 | 3.22 | 3.23 | 3.1662 | 69470 |
| 1729118100 | 3.22 | 0.07 | 2.22 | 3.19 | 3.25 | 3.15 | 80907 |
| 1729031700 | 3.15 | -0.01 | -0.32 | 3.13 | 3.2368 | 3.13 | 82480 |
| 1728945300 | 3.16 | -0.01 | -0.32 | 3.15 | 3.18 | 3.14 | 45020 |
| 1728686100 | 3.17 | 0.03 | 0.96 | 3.16 | 3.18 | 3.13 | 68768 |
| 1728599700 | 3.14 | -0.02 | -0.63 | 3.13 | 3.165 | 3.13 | 55553 |
| 1728513300 | 3.16 | 0 | 0.00 | 3.18 | 3.19 | 3.15 | 48048 |
| 1728426900 | 3.16 | -0.01 | -0.32 | 3.16 | 3.2 | 3.13 | 69805 |
| 1728340500 | 3.17 | -0.08 | -2.46 | 3.22 | 3.2314 | 3.16 | 89161 |
| 1728081300 | 3.25 | 0.01 | 0.31 | 3.29 | 3.29 | 3.19 | 171011 |
| 1727994900 | 3.24 | 0.05 | 1.57 | 3.19 | 3.25 | 3.19 | 63349 |
| 1727908500 | 3.19 | -0.08 | -2.45 | 3.24 | 3.27 | 3.18 | 289220 |
| 1727822100 | 3.27 | -0.03 | -0.91 | 3.29 | 3.3035 | 3.24 | 39342 |
| 1727735700 | 3.3 | -0.02 | -0.60 | 3.35 | 3.37 | 3.2599999 | 40364 |
| 1727476500 | 3.32 | 0.1 | 3.11 | 3.2799999 | 3.366 | 3.2599999 | 60460 |
| 1727390100 | 3.22 | 0.07 | 2.22 | 3.19 | 3.29 | 3.14 | 93098 |
| 1727303700 | 3.15 | 0 | 0.00 | 3.19 | 3.19 | 3.125 | 129766 |
| 1727217300 | 3.15 | -0.04 | -1.25 | 3.22 | 3.23 | 3.145 | 102483 |
| 1727130900 | 3.19 | 0.02 | 0.63 | 3.18 | 3.2599999 | 3.18 | 71183 |
| 1726871700 | 3.17 | -0.09 | -2.76 | 3.21 | 3.25 | 3.15 | 337143 |
| 1726785300 | 3.2599999 | -0.04 | -1.21 | 3.35 | 3.35 | 3.21 | 100284 |
| 1726698900 | 3.3 | -0.07 | -2.08 | 3.39 | 3.43 | 3.3 | 59416 |
| 1726612500 | 3.37 | 0 | 0.00 | 3.43 | 3.43 | 3.35 | 64833 |
| 1726526100 | 3.37 | 0.18 | 5.64 | 3.22 | 3.38 | 3.22 | 103328 |
| 1726266900 | 3.19 | 0.03 | 0.95 | 3.2 | 3.3 | 3.18 | 102832 |
| 1726180500 | 3.16 | -0.04 | -1.25 | 3.18 | 3.18 | 3.13 | 97368 |
| 1726094100 | 3.2 | -0.03 | -0.93 | 3.23 | 3.24 | 3.15 | 81506 |
| 1726007700 | 3.23 | -0.03 | -0.92 | 3.27 | 3.31 | 3.21 | 40885 |
| 1725921300 | 3.2599999 | 0.1 | 3.16 | 3.19 | 3.31 | 3.17 | 93794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
