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 | -0.28 | -9.72222222222 | 2.88 | 2.93 | 2.45 | 175724 | 2.82316625 | CS |
| 4 | -0.39 | -13.0434782609 | 2.99 | 3.215 | 2.45 | 616066 | 2.92079482 | CS |
| 12 | -0.53 | -16.9329073482 | 3.13 | 3.69 | 2.45 | 522191 | 3.10405316 | CS |
| 26 | 0.04 | 1.5625 | 2.56 | 3.69 | 2.3 | 345100 | 3.02742319 | CS |
| 52 | 1.49 | 134.234234234 | 1.11 | 4 | 1 | 321949 | 2.6386739 | CS |
| 156 | 1.77 | 213.253012048 | 0.83 | 4.6834 | 0.46 | 427669 | 2.36852747 | CS |
| 260 | -0.7 | -21.2121212121 | 3.3 | 8.5 | 0.46 | 304705 | 2.37182133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 2.7799999 | -0.08 | -2.80 | 2.84 | 2.86 | 2.74 | 261700 |
| 1733182500 | 2.86 | -0.02 | -0.69 | 2.84 | 2.93 | 2.8241 | 176931 |
| 1732917840 | 2.88 | 0.06 | 2.13 | 2.85 | 2.93 | 2.8 | 93605 |
| 1732750500 | 2.82 | -0.06 | -2.08 | 2.88 | 2.92 | 2.8 | 170658 |
| 1732664100 | 2.88 | -0.04 | -1.37 | 2.9 | 2.93 | 2.83 | 139382 |
| 1732577700 | 2.92 | 0.01 | 0.34 | 2.96 | 3.0299999 | 2.86 | 348608 |
| 1732318500 | 2.91 | 0.18 | 6.59 | 2.73 | 2.93 | 2.66 | 1757363 |
| 1732232100 | 2.73 | -0.04 | -1.44 | 2.77 | 2.83 | 2.73 | 139833 |
| 1732145700 | 2.77 | -0.23 | -7.67 | 2.99 | 3.0099999 | 2.72 | 401016 |
| 1732059300 | 3 | 0.18 | 6.38 | 2.8 | 3.07 | 2.77 | 961561 |
| 1731972900 | 2.82 | 0.07 | 2.55 | 2.75 | 2.83 | 2.74 | 419735 |
| 1731713700 | 2.75 | -0.11 | -3.85 | 2.9 | 2.92 | 2.67 | 500277 |
| 1731627300 | 2.86 | 0 | 0.00 | 2.87 | 3.005 | 2.81 | 1098991 |
| 1731540900 | 2.86 | -0.14 | -4.67 | 3.04 | 3.1 | 2.83 | 288531 |
| 1731454500 | 3 | -0.07 | -2.28 | 3.07 | 3.215 | 2.92 | 307445 |
| 1731368100 | 3.07 | 0.16 | 5.50 | 3.0099999 | 3.12 | 2.86 | 1666915 |
| 1731108900 | 2.91 | 0.01 | 0.34 | 2.88 | 2.95 | 2.81 | 601056 |
| 1731022500 | 2.9 | -0.2 | -6.45 | 3.09 | 3.185 | 2.8 | 757187 |
| 1730936100 | 3.1 | 0.08 | 2.65 | 2.99 | 3.1 | 2.97 | 473160 |
| 1730849700 | 3.02 | -0.02 | -0.66 | 3.02 | 3.05 | 2.86 | 217441 |
| 1730763300 | 3.04 | 0.03 | 1.00 | 2.99 | 3.05 | 2.9544 | 242620 |
| 1730500500 | 3.0099999 | 0.06 | 2.21 | 2.99 | 3.05 | 2.875 | 366977 |
| 1730414100 | 2.945 | -0.12 | -3.76 | 3.04 | 3.048 | 2.94 | 231297 |
| 1730327700 | 3.06 | -0.02 | -0.65 | 3.05 | 3.15 | 2.985 | 291464 |
| 1730241300 | 3.08 | -0.1 | -3.14 | 3.15 | 3.17 | 3.04 | 287389 |
| 1730154900 | 3.18 | 0.06 | 1.92 | 3.16 | 3.29 | 3.15 | 419857 |
| 1729895700 | 3.12 | 0.01 | 0.32 | 3.12 | 3.15 | 2.97 | 712965 |
| 1729809300 | 3.11 | -0.1 | -3.12 | 3.22 | 3.23 | 3.08 | 213823 |
| 1729722900 | 3.21 | -0.02 | -0.62 | 3.21 | 3.2599999 | 3.13 | 309822 |
| 1729636500 | 3.23 | -0.12 | -3.58 | 3.4 | 3.4 | 3.08 | 2609149 |
| 1729550100 | 3.35 | 0.24 | 7.54 | 3.16 | 3.44 | 3.16 | 1588579 |
| 1729290900 | 3.115 | -0.01 | -0.16 | 3.14 | 3.14 | 3.04 | 290212 |
| 1729204500 | 3.12 | -0.08 | -2.50 | 3.25 | 3.33 | 3.095 | 317966 |
| 1729118100 | 3.2 | 0.02 | 0.63 | 3.2 | 3.29 | 3.1 | 460007 |
| 1729031700 | 3.18 | 0 | 0.00 | 3.18 | 3.31 | 3.08 | 153456 |
| 1728945300 | 3.18 | 0.06 | 1.92 | 3.12 | 3.22 | 3.09 | 310310 |
| 1728686100 | 3.12 | 0.12 | 4.00 | 3.0099999 | 3.18 | 2.99 | 208497 |
| 1728599700 | 3 | 0.01 | 0.33 | 2.94 | 3.12 | 2.88 | 304207 |
| 1728513300 | 2.99 | -0.16 | -5.08 | 3.16 | 3.17 | 2.99 | 139976 |
| 1728426900 | 3.15 | 0.27 | 9.38 | 2.93 | 3.175 | 2.832 | 436348 |
| 1728340500 | 2.88 | -0.15 | -4.79 | 3.0099999 | 3.0099999 | 2.86 | 123785 |
| 1728081300 | 3.025 | 0 | 0.17 | 2.95 | 3.07 | 2.77 | 382557 |
| 1727994900 | 3.02 | -0.17 | -5.33 | 3.2 | 3.2 | 2.965 | 188844 |
| 1727908500 | 3.19 | 0.08 | 2.57 | 3.11 | 3.2799999 | 3.0099999 | 282115 |
| 1727822100 | 3.11 | -0.23 | -6.89 | 3.36 | 3.36 | 3.08 | 393137 |
| 1727735700 | 3.34 | 0.01 | 0.30 | 3.32 | 3.38 | 3 | 246724 |
| 1727476500 | 3.33 | 0.18 | 5.71 | 3.15 | 3.5 | 3.11 | 419466 |
| 1727390100 | 3.15 | 0.07 | 2.27 | 3.13 | 3.16 | 2.9394999 | 1817614 |
| 1727303700 | 3.08 | -0.09 | -2.84 | 3.17 | 3.2599999 | 3.05 | 394867 |
| 1727217300 | 3.17 | -0.13 | -3.94 | 3.31 | 3.31 | 3.0299999 | 402663 |
| 1727130900 | 3.3 | -0.14 | -4.07 | 3.43 | 3.465 | 3.25 | 206592 |
| 1726871700 | 3.44 | -0.06 | -1.71 | 3.51 | 3.57 | 3.4 | 1121304 |
| 1726785300 | 3.5 | 0.09 | 2.64 | 3.54 | 3.58 | 3.43 | 482203 |
| 1726698900 | 3.41 | 0.08 | 2.40 | 3.34 | 3.59 | 3.34 | 315387 |
| 1726612500 | 3.33 | -0.18 | -5.13 | 3.57 | 3.69 | 3.2 | 436001 |
| 1726526100 | 3.51 | 0.14 | 4.15 | 3.42 | 3.68 | 3.383 | 720365 |
| 1726266900 | 3.37 | 0.06 | 1.81 | 3.36 | 3.62 | 3.305 | 442074 |
| 1726180500 | 3.31 | 0.01 | 0.30 | 3.3 | 3.4 | 3.29 | 111965 |
| 1726094100 | 3.3 | 0.15 | 4.76 | 3.13 | 3.4 | 3.09 | 410114 |
| 1726007700 | 3.15 | 0.03 | 0.96 | 3.14 | 3.24 | 3.0099999 | 235533 |
| 1725921300 | 3.12 | 0.17 | 5.76 | 3 | 3.18 | 2.99 | 480264 |
| 1725662100 | 2.95 | -0.15 | -4.84 | 3.1 | 3.1 | 2.93 | 71463 |
| 1725575700 | 3.1 | 0.15 | 5.08 | 2.98 | 3.2 | 2.91 | 281984 |
| 1725489300 | 2.95 | -0.02 | -0.67 | 2.97 | 3.15 | 2.941 | 156233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
