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 | 0.02 | 0.518134715026 | 3.86 | 4.0994 | 3.74 | 288380 | 3.9669747 | CS |
| 4 | 0.01 | 0.258397932817 | 3.87 | 4.41 | 3.7 | 372038 | 3.95884737 | CS |
| 12 | 0.435 | 12.6269956459 | 3.445 | 4.41 | 2.965 | 333583 | 3.68106164 | CS |
| 26 | 0.59 | 17.9331306991 | 3.29 | 5.135 | 2.76 | 465032 | 3.75859247 | CS |
| 52 | -1.57 | -28.8073394495 | 5.45 | 5.84 | 0.92 | 551580 | 3.13946876 | CS |
| 156 | -11.1 | -74.0987983979 | 14.98 | 16.57 | 0.92 | 764680 | 5.05255106 | CS |
| 260 | -11.49 | -74.7560182173 | 15.37 | 25.49 | 0.92 | 745442 | 9.02655178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 3.88 | 0.03 | 0.78 | 3.86 | 3.96 | 3.83 | 66864 |
| 1719959700 | 3.85 | -0.1 | -2.53 | 3.96 | 3.96 | 3.845 | 128507 |
| 1719873300 | 3.95 | 0 | 0.00 | 4.05 | 4.05 | 3.9012 | 203516 |
| 1719614100 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1719527700 | 3.95 | 0.13 | 3.40 | 3.83 | 3.95 | 3.75 | 125212 |
| 1719441300 | 3.82 | -0.07 | -1.80 | 3.86 | 3.9 | 3.74 | 295778 |
| 1719354900 | 3.89 | -0.2 | -4.77 | 4.07 | 4.065 | 3.87 | 188185 |
| 1719268500 | 4.085 | 0.12 | 2.90 | 3.97 | 4.115 | 3.95 | 264396 |
| 1719009300 | 3.97 | 0.02 | 0.38 | 3.99 | 4.0599999 | 3.89 | 538576 |
| 1718922900 | 3.955 | -0.14 | -3.30 | 4.04 | 4.1 | 3.94 | 344220 |
| 1718750100 | 4.09 | 0.05 | 1.24 | 4.07 | 4.25 | 3.99 | 381355 |
| 1718663700 | 4.04 | -0.02 | -0.49 | 4.15 | 4.22 | 3.9704 | 289909 |
| 1718404500 | 4.0599999 | -0.17 | -4.02 | 4.24 | 4.41 | 4.04 | 402216 |
| 1718318100 | 4.23 | 0.46 | 12.20 | 3.78 | 4.25 | 3.75 | 581025 |
| 1718231700 | 3.77 | -0.04 | -1.05 | 3.95 | 4.26 | 3.7 | 1114870 |
| 1718145300 | 3.81 | -0.04 | -1.04 | 3.8 | 3.85 | 3.71 | 235149 |
| 1718058900 | 3.85 | -0.01 | -0.26 | 3.86 | 3.975 | 3.82 | 270266 |
| 1717799700 | 3.86 | -0.05 | -1.28 | 3.87 | 4.05 | 3.765 | 289323 |
| 1717713300 | 3.91 | -0.07 | -1.76 | 3.96 | 4.09 | 3.815 | 364782 |
| 1717626900 | 3.98 | 0.17 | 4.46 | 3.87 | 4.05 | 3.76 | 389931 |
| 1717540500 | 3.81 | -0.25 | -6.16 | 4.04 | 4.15 | 3.795 | 496736 |
| 1717454100 | 4.0599999 | 0.7 | 20.83 | 3.4 | 4.08 | 3.3901 | 949597 |
| 1717194900 | 3.36 | 0.04 | 1.20 | 3.31 | 3.4 | 3.29 | 207765 |
| 1717108500 | 3.32 | 0.02 | 0.61 | 3.31 | 3.39 | 3.295 | 394154 |
| 1717022100 | 3.3 | -0.02 | -0.45 | 3.3 | 3.44 | 3.285 | 193597 |
| 1716935700 | 3.315 | -0.04 | -1.04 | 3.36 | 3.39 | 3.2799999 | 206652 |
| 1716590100 | 3.35 | 0.06 | 1.82 | 3.32 | 3.37 | 3.295 | 110574 |
| 1716503700 | 3.29 | -0.13 | -3.80 | 3.43 | 3.43 | 3.2799999 | 239796 |
| 1716417300 | 3.42 | 0.06 | 1.79 | 3.37 | 3.505 | 3.29 | 208489 |
| 1716330900 | 3.36 | 0.06 | 1.82 | 3.31 | 3.388 | 3.27 | 141641 |
| 1716244500 | 3.3 | -0.15 | -4.35 | 3.34 | 3.525 | 3.27 | 361231 |
| 1715985300 | 3.45 | 0.14 | 4.23 | 3.3 | 3.57 | 3.2799999 | 374899 |
| 1715898900 | 3.31 | -0.86 | -20.62 | 3.13 | 3.41 | 3.0001 | 1209981 |
| 1715812500 | 4.17 | -0.03 | -0.71 | 4.15 | 4.34 | 4.08 | 453257 |
| 1715726100 | 4.2 | 0.45 | 12.00 | 3.8 | 4.21 | 3.79 | 512269 |
| 1715639700 | 3.75 | 0.24 | 6.84 | 3.54 | 3.75 | 3.5 | 138294 |
| 1715380500 | 3.51 | -0.05 | -1.40 | 3.59 | 3.6 | 3.37 | 198183 |
| 1715294100 | 3.56 | 0.03 | 0.85 | 3.52 | 3.62 | 3.3157 | 146574 |
| 1715207700 | 3.53 | -0.11 | -3.02 | 3.6 | 3.695 | 3.505 | 166363 |
| 1715121300 | 3.64 | -0.03 | -0.82 | 3.7 | 3.74 | 3.6299 | 147714 |
| 1715034900 | 3.67 | -0.06 | -1.61 | 3.75 | 3.92 | 3.64 | 178152 |
| 1714775700 | 3.73 | 0.01 | 0.27 | 3.76 | 3.84 | 3.6101 | 158816 |
| 1714689300 | 3.72 | 0.32 | 9.41 | 3.43 | 3.73 | 3.38 | 281508 |
| 1714602900 | 3.4 | 0.25 | 7.94 | 3.16 | 3.475 | 3.16 | 250752 |
| 1714516500 | 3.15 | 0.02 | 0.64 | 3.1 | 3.185 | 3.07 | 172140 |
| 1714430100 | 3.13 | -0.02 | -0.63 | 3.18 | 3.31 | 3.105 | 197438 |
| 1714170900 | 3.15 | 0.09 | 2.94 | 3.07 | 3.18 | 3.07 | 172888 |
| 1714084500 | 3.06 | 0.02 | 0.66 | 3.0099999 | 3.1 | 2.965 | 265792 |
| 1713998100 | 3.04 | -0.05 | -1.62 | 3.09 | 3.12 | 3.0299999 | 245204 |
| 1713911700 | 3.09 | 0.01 | 0.32 | 3.11 | 3.25 | 3.07 | 210645 |
| 1713825300 | 3.08 | 0.03 | 0.98 | 3.16 | 3.16 | 3 | 291621 |
| 1713566100 | 3.05 | -0.16 | -4.98 | 3.17 | 3.25 | 3.025 | 385937 |
| 1713479700 | 3.21 | -0.13 | -3.89 | 3.32 | 3.41 | 3.195 | 429230 |
| 1713393300 | 3.34 | -0.09 | -2.62 | 3.48 | 3.565 | 3.32 | 269399 |
| 1713306900 | 3.43 | 0.05 | 1.48 | 3.39 | 3.48 | 3.2799999 | 237162 |
| 1713220500 | 3.38 | -0.38 | -10.11 | 3.71 | 3.82 | 3.36 | 432495 |
| 1712961300 | 3.76 | -0.18 | -4.57 | 3.93 | 4.1 | 3.7225 | 304756 |
| 1712874900 | 3.94 | 0.3 | 8.24 | 3.69 | 3.965 | 3.62 | 531144 |
| 1712788500 | 3.64 | 0.21 | 6.12 | 3.43 | 3.66 | 3.31 | 475411 |
| 1712702100 | 3.43 | 0.01 | 0.29 | 3.46 | 3.5917 | 3.38 | 327985 |
| 1712615700 | 3.42 | -0.01 | -0.29 | 3.52 | 3.67 | 3.39 | 502651 |
| 1712356500 | 3.43 | 0.31 | 9.94 | 3.12 | 3.47 | 3.11 | 440838 |
| 1712270100 | 3.12 | -0.03 | -0.95 | 3.11 | 3.3501 | 3.1 | 491226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
