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 | 0.24 | 7.97342192691 | 3.01 | 3.33 | 2.76 | 195717 | 3.05358449 | CS |
| 4 | 0.86 | 35.9832635983 | 2.39 | 3.33 | 2.185 | 296784 | 2.80609495 | CS |
| 12 | -0.6 | -15.5844155844 | 3.85 | 4.08 | 2.185 | 322087 | 3.05964622 | CS |
| 26 | -1.58 | -32.7122153209 | 4.83 | 7.77 | 2.185 | 601655 | 4.69114357 | CS |
| 52 | -0.32 | -8.96358543417 | 3.57 | 7.77 | 1.37 | 726855 | 3.41862658 | CS |
| 156 | -82.71 | -96.2191717078 | 85.96 | 131.97 | 1.37 | 702198 | 12.44277118 | CS |
| 260 | -8.85 | -73.1404958678 | 12.1 | 171.21 | 1.37 | 565714 | 28.35815897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.25 | 0.03 | 0.93 | 3.25 | 3.33 | 3.19 | 136063 |
| 1721946900 | 3.22 | 0.2 | 6.62 | 3.05 | 3.32 | 3.02 | 220047 |
| 1721860500 | 3.02 | -0.1 | -3.21 | 3.07 | 3.24 | 3 | 176889 |
| 1721774100 | 3.12 | 0.12 | 4.00 | 3 | 3.19 | 2.97 | 195674 |
| 1721687700 | 3 | 0.13 | 4.53 | 2.88 | 3 | 2.7599999 | 172848 |
| 1721428500 | 2.87 | -0.13 | -4.33 | 2.99 | 3.085 | 2.86 | 157614 |
| 1721342100 | 3 | -0.01 | -0.33 | 2.98 | 3.2081 | 2.9201 | 313080 |
| 1721255700 | 3.0099999 | -0.23 | -7.10 | 3.105 | 3.14 | 2.9 | 422118 |
| 1721169300 | 3.24 | 0.28 | 9.46 | 3.0099999 | 3.2599999 | 2.985 | 501486 |
| 1721082900 | 2.96 | -0.04 | -1.33 | 3.0099999 | 3.065 | 2.9 | 365174 |
| 1720823700 | 3 | 0.24 | 8.70 | 2.79 | 3 | 2.79 | 473357 |
| 1720737300 | 2.7599999 | 0.24 | 9.52 | 2.62 | 2.7799999 | 2.5701 | 434926 |
| 1720650900 | 2.52 | -0.01 | -0.40 | 2.55 | 2.58 | 2.37 | 276539 |
| 1720564500 | 2.5299999 | 0.07 | 2.85 | 2.47 | 2.56 | 2.38 | 314679 |
| 1720478100 | 2.46 | 0.11 | 4.68 | 2.37 | 2.49 | 2.36 | 289989 |
| 1720218900 | 2.35 | 0.15 | 6.82 | 2.23 | 2.39 | 2.22 | 358066 |
| 1720040640 | 2.2 | -0.04 | -1.79 | 2.24 | 2.2599999 | 2.185 | 167198 |
| 1719959700 | 2.24 | -0.13 | -5.49 | 2.35 | 2.37 | 2.23 | 183771 |
| 1719873300 | 2.37 | 0.02 | 0.85 | 2.39 | 2.43 | 2.31 | 238269 |
| 1719614100 | 2.35 | -0.08 | -3.29 | 2.44 | 2.44 | 2.31 | 1248159 |
| 1719527700 | 2.43 | 0.14 | 6.11 | 2.31 | 2.45 | 2.25 | 484429 |
| 1719441300 | 2.29 | -0.24 | -9.49 | 2.54 | 2.56 | 2.2799999 | 440136 |
| 1719354900 | 2.5299999 | -0.2 | -7.33 | 2.72 | 2.73 | 2.52 | 251055 |
| 1719268500 | 2.73 | 0.09 | 3.41 | 2.66 | 2.825 | 2.64 | 278604 |
| 1719009300 | 2.64 | 0.12 | 4.76 | 2.55 | 2.6638 | 2.55 | 229563 |
| 1718922900 | 2.52 | -0.09 | -3.45 | 2.61 | 2.62 | 2.49 | 176198 |
| 1718750100 | 2.61 | -0.08 | -2.97 | 2.69 | 2.69 | 2.59 | 143905 |
| 1718663700 | 2.69 | -0.12 | -4.27 | 2.75 | 2.75 | 2.5601 | 304041 |
| 1718404500 | 2.81 | 0.05 | 1.81 | 2.73 | 2.87 | 2.69 | 191133 |
| 1718318100 | 2.7599999 | -0.03 | -1.08 | 2.79 | 2.82 | 2.735 | 128237 |
| 1718231700 | 2.79 | -0.03 | -1.06 | 3.0599 | 3.0599 | 2.77 | 132197 |
| 1718145300 | 2.82 | 0.04 | 1.44 | 2.79 | 2.89 | 2.67 | 142775 |
| 1718058900 | 2.7799999 | -0.11 | -3.81 | 2.85 | 2.86 | 2.75 | 465238 |
| 1717799700 | 2.89 | -0.12 | -3.99 | 2.96 | 3 | 2.87 | 241085 |
| 1717713300 | 3.0099999 | -0.14 | -4.44 | 3.17 | 3.17 | 2.975 | 246480 |
| 1717626900 | 3.15 | 0.18 | 6.06 | 3.0099999 | 3.15 | 2.92 | 245198 |
| 1717540500 | 2.97 | -0.27 | -8.33 | 3.2 | 3.2 | 2.95 | 305525 |
| 1717454100 | 3.24 | 0.06 | 1.89 | 3.2 | 3.42 | 3.13 | 287676 |
| 1717194900 | 3.18 | 0.16 | 5.30 | 3.05 | 3.21 | 3.05 | 300237 |
| 1717108500 | 3.02 | 0.07 | 2.37 | 3.02 | 3.1 | 2.96 | 614102 |
| 1717022100 | 2.95 | -0.05 | -1.67 | 2.98 | 3.0099999 | 2.9 | 565378 |
| 1716935700 | 3 | -0.07 | -2.28 | 3.1335 | 3.1335 | 2.98 | 597360 |
| 1716590100 | 3.07 | -0.04 | -1.29 | 3.15 | 3.185 | 3.04 | 128295 |
| 1716503700 | 3.11 | -0.15 | -4.60 | 3.24 | 3.37 | 3.1 | 645809 |
| 1716417300 | 3.2599999 | 0.05 | 1.56 | 3.21 | 3.3801 | 3.1899 | 570747 |
| 1716330900 | 3.21 | -0.05 | -1.53 | 3.25 | 3.33 | 3.14 | 252217 |
| 1716244500 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.3399 | 3.105 | 473814 |
| 1715985300 | 3.3 | -0.44 | -11.76 | 3.77 | 3.77 | 3.25 | 441291 |
| 1715898900 | 3.74 | 0 | 0.00 | 3.77 | 3.89 | 3.62 | 265898 |
| 1715812500 | 3.74 | -0.1 | -2.60 | 3.94 | 4.03 | 3.72 | 347866 |
| 1715726100 | 3.84 | 0.01 | 0.26 | 3.92 | 4.0599999 | 3.77 | 284036 |
| 1715639700 | 3.83 | 0.22 | 6.09 | 3.62 | 3.88 | 3.61 | 252901 |
| 1715380500 | 3.61 | -0.19 | -5.00 | 3.86 | 3.91 | 3.59 | 252231 |
| 1715294100 | 3.8 | -0.03 | -0.78 | 3.85 | 3.965 | 3.76 | 415341 |
| 1715207700 | 3.83 | -0.15 | -3.77 | 3.91 | 3.97 | 3.75 | 269914 |
| 1715121300 | 3.98 | 0.04 | 1.02 | 3.94 | 4.08 | 3.8416 | 425460 |
| 1715034900 | 3.94 | 0.17 | 4.51 | 3.82 | 4.055 | 3.75 | 557995 |
| 1714775700 | 3.77 | 0.07 | 1.89 | 3.85 | 4.0599999 | 3.73 | 305507 |
| 1714689300 | 3.7 | 0.17 | 4.82 | 3.59 | 3.71 | 3.47 | 243798 |
| 1714602900 | 3.53 | 0.32 | 9.97 | 3.24 | 3.6201 | 3.22 | 507167 |
| 1714516500 | 3.21 | -0.16 | -4.75 | 3.31 | 3.34 | 3.2 | 272631 |
| 1714430100 | 3.37 | 0.09 | 2.74 | 3.3 | 3.48 | 3.255 | 314241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
