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 | 0.25 | 7.33137829912 | 3.41 | 3.83 | 3.3171 | 18558 | 3.63257913 | CS |
| 4 | 0.36 | 10.9090909091 | 3.3 | 3.83 | 3.22 | 17558 | 3.50946384 | CS |
| 12 | 0.9 | 32.6086956522 | 2.76 | 3.83 | 2.51 | 16787 | 3.30081584 | CS |
| 26 | 0.74 | 25.3424657534 | 2.92 | 3.83 | 2.42 | 14627 | 3.18632503 | CS |
| 52 | -0.04 | -1.08108108108 | 3.7 | 3.8699 | 1.95 | 19900 | 2.80954696 | CS |
| 156 | -5.14 | -58.4090909091 | 8.8 | 9.38 | 1.95 | 23488 | 3.85133116 | CS |
| 260 | -5.14 | -58.4090909091 | 8.8 | 9.38 | 1.95 | 23488 | 3.85133116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 3.7 | 0.05 | 1.37 | 3.75 | 3.83 | 3.62 | 35775 |
| 1721082900 | 3.65 | -0.03 | -0.82 | 3.65 | 3.75 | 3.61 | 18711 |
| 1720823700 | 3.68 | 0.2 | 5.75 | 3.49 | 3.68 | 3.4 | 18879 |
| 1720737300 | 3.48 | 0.07 | 2.05 | 3.4201 | 3.485 | 3.4201 | 9866 |
| 1720650900 | 3.41 | 0.05 | 1.49 | 3.41 | 3.52 | 3.3171 | 9560 |
| 1720564500 | 3.36 | 0.02 | 0.60 | 3.35 | 3.5399 | 3.34 | 10751 |
| 1720478100 | 3.34 | -0.17 | -4.84 | 3.44 | 3.52 | 3.34 | 1910 |
| 1720218900 | 3.51 | 0.1 | 2.93 | 3.43 | 3.52 | 3.3085 | 6429 |
| 1720040640 | 3.41 | -0.05 | -1.45 | 3.49 | 3.68 | 3.41 | 20838 |
| 1719959700 | 3.46 | -0.09 | -2.54 | 3.41 | 3.69 | 3.41 | 16802 |
| 1719873300 | 3.55 | 0.08 | 2.31 | 3.53 | 3.7 | 3.5 | 20590 |
| 1719614100 | 3.47 | -0 | -0.14 | 3.44 | 3.49 | 3.4 | 13025 |
| 1719527700 | 3.4748 | 0.06 | 1.90 | 3.48 | 3.53 | 3.34 | 31942 |
| 1719441300 | 3.41 | -0.12 | -3.40 | 3.44 | 3.4701 | 3.2799999 | 17619 |
| 1719354900 | 3.5299 | 0.11 | 3.36 | 3.38 | 3.59 | 3.2599999 | 17717 |
| 1719268500 | 3.415 | -0.12 | -3.26 | 3.46 | 3.528 | 3.3 | 7447 |
| 1719009300 | 3.53 | 0.16 | 4.75 | 3.3 | 3.53 | 3.22 | 27503 |
| 1718922900 | 3.37 | 0.07 | 2.12 | 3.3 | 3.4428 | 3.243 | 30671 |
| 1718750100 | 3.3 | -0.14 | -4.07 | 3.45 | 3.6685 | 3.3 | 35355 |
| 1718663700 | 3.44 | -0.16 | -4.44 | 3.5 | 3.5587 | 3.31 | 17197 |
| 1718404500 | 3.6 | 0.14 | 3.90 | 3.51 | 3.6999 | 3.45 | 40228 |
| 1718318100 | 3.465 | 0.04 | 1.08 | 3.49 | 3.5453 | 3.43 | 17994 |
| 1718231700 | 3.428 | -0.24 | -6.59 | 3.7 | 3.71 | 3.3711 | 27427 |
| 1718145300 | 3.67 | 0.22 | 6.38 | 3.45 | 3.6999 | 3.125 | 44936 |
| 1718058900 | 3.45 | 0.19 | 5.83 | 3.27 | 3.5 | 3.2 | 88396 |
| 1717799700 | 3.2599999 | 0.13 | 3.99 | 3.13 | 3.27 | 3.13 | 21975 |
| 1717713300 | 3.1349999 | 0.01 | 0.32 | 3.13 | 3.175 | 3.11 | 15359 |
| 1717626900 | 3.125 | 0.05 | 1.63 | 3.1 | 3.2 | 3.1 | 4814 |
| 1717540500 | 3.075 | 0.05 | 1.65 | 3.05 | 3.1699 | 3.05 | 5721 |
| 1717454100 | 3.025 | 0.09 | 2.89 | 3 | 3.1 | 3 | 9239 |
| 1717194900 | 2.94 | -0.18 | -5.77 | 3.12 | 3.1999 | 2.94 | 9466 |
| 1717108500 | 3.12 | -0.03 | -0.94 | 3.15 | 3.15 | 3.0299999 | 4840 |
| 1717022100 | 3.1497 | 0.27 | 9.35 | 2.89 | 3.2 | 2.89 | 19442 |
| 1716935700 | 2.8805 | -0.08 | -2.69 | 3.05 | 3.22 | 2.87 | 20771 |
| 1716590100 | 2.96 | -0.21 | -6.62 | 3.17 | 3.19 | 2.89 | 18348 |
| 1716503700 | 3.17 | 0.07 | 2.09 | 3.1 | 3.25 | 3.1 | 16959 |
| 1716417300 | 3.105 | 0.1 | 3.47 | 3.27 | 3.27 | 3.05 | 52184 |
| 1716330900 | 3.001 | 0.18 | 6.26 | 2.86 | 3.2 | 2.72 | 47196 |
| 1716244500 | 2.8242 | 0.05 | 1.96 | 2.74 | 3.09 | 2.74 | 3120 |
| 1715985300 | 2.77 | -0.05 | -1.60 | 2.92 | 2.9449 | 2.7351 | 8831 |
| 1715898900 | 2.815 | -0.03 | -1.03 | 2.65 | 2.9649 | 2.65 | 11823 |
| 1715812500 | 2.8444 | -0.12 | -3.91 | 2.96 | 2.96 | 2.701 | 3847 |
| 1715726100 | 2.96 | 0.19 | 6.67 | 2.7 | 2.99 | 2.7 | 5069 |
| 1715639700 | 2.775 | -0.17 | -5.93 | 2.86 | 2.9453999 | 2.65 | 5475 |
| 1715380500 | 2.9499 | 0.04 | 1.27 | 2.9049999 | 2.95 | 2.77 | 4893 |
| 1715294100 | 2.9129999 | 0.16 | 5.93 | 2.75 | 2.9129999 | 2.7 | 2892 |
| 1715207700 | 2.75 | 0 | 0.00 | 2.74 | 2.7599999 | 2.74 | 181 |
| 1715121300 | 2.75 | -0.02 | -0.72 | 2.7599999 | 2.81 | 2.75 | 4156 |
| 1715034900 | 2.77 | -0.08 | -2.81 | 2.73 | 2.87 | 2.72 | 4061 |
| 1714775700 | 2.85 | -0.08 | -2.73 | 2.8 | 2.9399 | 2.64 | 9141 |
| 1714689300 | 2.93 | 0.08 | 2.69 | 2.8 | 3 | 2.5099999 | 10395 |
| 1714602900 | 2.8532 | 0.12 | 4.51 | 2.7799999 | 2.86 | 2.71 | 14108 |
| 1714516500 | 2.73 | -0.02 | -0.73 | 2.73 | 2.9 | 2.612 | 9431 |
| 1714430100 | 2.75 | 0.1 | 3.86 | 2.7 | 2.8999 | 2.5200999 | 5411 |
| 1714170900 | 2.6478 | -0.01 | -0.46 | 2.71 | 2.7836 | 2.6061 | 4678 |
| 1714084500 | 2.66 | -0.17 | -6.01 | 2.72 | 2.9 | 2.63 | 5814 |
| 1713998100 | 2.83 | 0.18 | 6.79 | 2.7599999 | 2.89 | 2.56 | 9625 |
| 1713911700 | 2.65 | -0.02 | -0.75 | 2.66 | 2.81 | 2.5515 | 13395 |
| 1713825300 | 2.67 | -0.03 | -1.11 | 2.72 | 2.72 | 2.65 | 1894 |
| 1713566100 | 2.7 | -0.15 | -5.26 | 2.75 | 2.87 | 2.67 | 1975 |
| 1713479700 | 2.85 | 0.07 | 2.52 | 2.79 | 2.86 | 2.727 | 1130 |
| 1713393300 | 2.7799999 | -0.06 | -2.11 | 2.94 | 2.94 | 2.7 | 6684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
