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 | -0.3005 | -8.76093294461 | 3.43 | 3.65 | 2.9324 | 18862 | 3.29959088 | CS |
| 4 | -1.5405 | -32.9871520343 | 4.67 | 4.99 | 2.42 | 71292 | 3.24814191 | CS |
| 12 | 0.4595 | 17.2097378277 | 2.67 | 4.99 | 2.37 | 48384 | 3.41936381 | CS |
| 26 | 0.2795 | 9.80701754386 | 2.85 | 4.99 | 1.8 | 44082 | 3.11575399 | CS |
| 52 | 0.2795 | 9.80701754386 | 2.85 | 4.99 | 1.8 | 44082 | 3.11575399 | CS |
| 156 | 0.2795 | 9.80701754386 | 2.85 | 4.99 | 1.8 | 44082 | 3.11575399 | CS |
| 260 | 0.2795 | 9.80701754386 | 2.85 | 4.99 | 1.8 | 44082 | 3.11575399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 3.1295 | -0.17 | -5.17 | 3.39 | 3.554 | 3.1 | 33665 |
| 1743114900 | 3.3 | -0.06 | -1.79 | 3.27 | 3.65 | 3.25 | 29082 |
| 1743028500 | 3.36 | 0.15 | 4.67 | 3.5 | 3.5 | 3.15 | 16518 |
| 1742942100 | 3.21 | -0.05 | -1.53 | 3.5 | 3.5 | 3.1113 | 4661 |
| 1742855700 | 3.2599999 | -0.06 | -1.76 | 3.46 | 3.46 | 2.9324 | 24326 |
| 1742596500 | 3.3184 | -0.18 | -5.05 | 3.47 | 3.4881 | 3.22 | 20211 |
| 1742510100 | 3.495 | 0.39 | 12.38 | 3 | 3.5 | 2.9 | 34201 |
| 1742423700 | 3.11 | 0.03 | 0.97 | 2.99 | 3.24 | 2.86 | 14211 |
| 1742337300 | 3.08 | 0.13 | 4.41 | 3.1 | 3.2011 | 2.85 | 23230 |
| 1742250900 | 2.95 | -0.34 | -10.33 | 3.19 | 3.31 | 2.94 | 24331 |
| 1741991700 | 3.29 | -0.15 | -4.36 | 3.49 | 3.5 | 3.16 | 27849 |
| 1741905300 | 3.44 | 0.15 | 4.56 | 3.24 | 3.48 | 3.0099999 | 54212 |
| 1741818900 | 3.29 | 0.68 | 26.05 | 2.72 | 3.44 | 2.4386 | 104583 |
| 1741732500 | 2.61 | -0.79 | -23.24 | 3.25 | 3.3 | 2.42 | 137320 |
| 1741646100 | 3.4 | 0.35 | 11.48 | 3.0099999 | 3.67 | 3.0099999 | 167658 |
| 1741390500 | 3.05 | 0.04 | 1.33 | 2.96 | 3.2 | 2.66 | 140193 |
| 1741304100 | 3.0099999 | -0.06 | -1.88 | 3.12 | 3.7335 | 2.8 | 242200 |
| 1741217700 | 3.0677 | 0.17 | 5.78 | 3 | 3.35 | 2.925 | 30053 |
| 1741131300 | 2.9 | -0.9 | -23.68 | 3.79 | 3.81 | 2.8501 | 99152 |
| 1741044900 | 3.8 | -0.19 | -4.76 | 3.99 | 4.25 | 3.75 | 92818 |
| 1740785700 | 3.99 | -0.53 | -11.73 | 4.67 | 4.99 | 3.71 | 166310 |
| 1740699300 | 4.5199999 | 0.49 | 12.16 | 4.04 | 4.66 | 4.04 | 81752 |
| 1740612900 | 4.03 | 0.08 | 2.03 | 4 | 4.5 | 3.901 | 92430 |
| 1740526500 | 3.95 | 0.14 | 3.67 | 4.0599999 | 4.0599999 | 3.7924 | 38511 |
| 1740440100 | 3.81 | -0.19 | -4.75 | 3.97 | 4 | 3.72 | 75443 |
| 1740180900 | 4 | -0.05 | -1.23 | 4.05 | 4.15 | 3.75 | 103728 |
| 1740094500 | 4.05 | 0.05 | 1.25 | 4.2 | 4.2971 | 4 | 68090 |
| 1740008100 | 4 | 0.04 | 1.01 | 4.25 | 4.3912 | 3.87 | 186353 |
| 1739921700 | 3.96 | 0.28 | 7.61 | 3.9 | 4.2499 | 3.85 | 154363 |
| 1739576100 | 3.68 | 0.6 | 19.48 | 3.5 | 3.8673 | 3.06 | 62495 |
| 1739489700 | 3.08 | 0.11 | 3.70 | 3 | 3.5 | 2.9 | 115626 |
| 1739403300 | 2.97 | -0.03 | -1.03 | 3 | 3.1 | 2.8 | 42573 |
| 1739316900 | 3.001 | 0.1 | 3.48 | 3 | 3.0099999 | 2.75 | 20819 |
| 1739230500 | 2.9 | 0.1 | 3.57 | 3 | 3 | 2.75 | 22042 |
| 1738971300 | 2.8 | -0.04 | -1.41 | 2.75 | 2.975 | 2.5962 | 26989 |
| 1738884900 | 2.84 | 0.13 | 4.80 | 2.98 | 2.98 | 2.84 | 811 |
| 1738798500 | 2.71 | 0.16 | 6.27 | 3 | 3 | 2.67 | 6504 |
| 1738712100 | 2.55 | 0 | 0.00 | 2.67 | 2.87 | 2.55 | 5836 |
| 1738625700 | 2.55 | -0.05 | -1.92 | 3 | 3 | 2.55 | 4968 |
| 1738366500 | 2.6 | -0.12 | -4.41 | 2.75 | 2.8419 | 2.52 | 10370 |
| 1738280100 | 2.72 | -0.13 | -4.56 | 3 | 3 | 2.6 | 3199 |
| 1738193700 | 2.85 | 0.25 | 9.62 | 2.62 | 3 | 2.62 | 1160 |
| 1738107300 | 2.6 | 0 | 0.00 | 2.64 | 2.64 | 2.6 | 226 |
| 1738020900 | 2.6 | -0.26 | -9.09 | 2.79 | 2.79 | 2.5901 | 2023 |
| 1737761700 | 2.86 | 0.05 | 1.96 | 2.75 | 3 | 2.72 | 4961 |
| 1737675300 | 2.805 | 0 | 0.00 | 2.805 | 2.805 | 2.805 | 0 |
| 1737588900 | 2.805 | 0.14 | 5.06 | 2.64 | 2.99 | 2.435 | 10458 |
| 1737502500 | 2.67 | -0.32 | -10.70 | 2.9 | 2.9998999 | 2.66 | 13372 |
| 1737156900 | 2.99 | 0.47 | 18.65 | 2.54 | 2.99 | 2.54 | 25729 |
| 1737070500 | 2.52 | -0.06 | -2.33 | 2.64 | 2.86 | 2.37 | 23589 |
| 1736984100 | 2.58 | -0.21 | -7.53 | 2.68 | 2.97 | 2.46 | 12218 |
| 1736897700 | 2.79 | 0.15 | 5.68 | 2.7 | 2.9 | 2.59 | 20974 |
| 1736811300 | 2.64 | -0.15 | -5.38 | 2.8 | 2.82 | 2.64 | 5700 |
| 1736552100 | 2.79 | -0.15 | -5.10 | 2.7799999 | 2.93 | 2.63 | 4653 |
| 1736379300 | 2.94 | -0.05 | -1.67 | 2.97 | 2.99 | 2.67 | 13685 |
| 1736292900 | 2.99 | 0.11 | 3.82 | 2.96 | 2.99 | 2.54 | 4449 |
| 1736206500 | 2.88 | 0.37 | 14.74 | 2.56 | 2.92 | 2.38 | 20741 |
| 1735947300 | 2.5099999 | 0 | 0.00 | 2.67 | 2.77 | 2.5099999 | 30845 |
| 1735860900 | 2.5099999 | 0.08 | 3.29 | 2.5 | 2.91 | 2.22 | 17879 |
| 1735688100 | 2.43 | -0.03 | -1.22 | 2.58 | 2.72 | 2.25 | 17638 |
| 1735601700 | 2.46 | -0.14 | -5.38 | 2.72 | 2.84 | 2.29 | 21724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
