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 | 0 | 3.35 | 3.47 | 3.255 | 4578 | 3.29248565 | CS |
| 4 | -0.14 | -4.01146131805 | 3.49 | 3.6357 | 3.255 | 7279 | 3.37843616 | CS |
| 12 | -0.39 | -10.4278074866 | 3.74 | 3.74 | 3.255 | 5707 | 3.46781795 | CS |
| 26 | -0.775 | -18.7878787879 | 4.125 | 4.56 | 3.255 | 4603 | 3.65310887 | CS |
| 52 | -1.78 | -34.6978557505 | 5.13 | 5.52 | 3.255 | 4164 | 4.17684203 | CS |
| 156 | -10.4 | -75.6363636364 | 13.75 | 13.75 | 3.255 | 6361 | 7.07116597 | CS |
| 260 | -3.65 | -52.1428571429 | 7 | 17.4294 | 3.255 | 31750 | 11.48433373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 3.35 | -0 | -0.13 | 3.3842 | 3.3842 | 3.3203999 | 9061 |
| 1732664100 | 3.3542 | -0.01 | -0.39 | 3.3801 | 3.3801 | 3.31 | 991 |
| 1732577700 | 3.3672 | 0.06 | 1.73 | 3.29 | 3.3672 | 3.29 | 3790 |
| 1732318500 | 3.31 | -0.05 | -1.61 | 3.33 | 3.33 | 3.295 | 2400 |
| 1732232100 | 3.364 | 0.1 | 3.19 | 3.2599999 | 3.364 | 3.2599999 | 947 |
| 1732145700 | 3.2599999 | -0.01 | -0.31 | 3.35 | 3.4 | 3.255 | 16359 |
| 1732059300 | 3.27 | -0.07 | -2.10 | 3.3582 | 3.3829 | 3.2599999 | 10119 |
| 1731972900 | 3.34 | 0.01 | 0.30 | 3.32 | 3.41 | 3.32 | 4412 |
| 1731713700 | 3.33 | -0.03 | -0.89 | 3.351 | 3.351 | 3.32 | 2008 |
| 1731627300 | 3.36 | -0.01 | -0.41 | 3.355 | 3.37 | 3.32 | 3270 |
| 1731540900 | 3.3737 | 0 | 0.11 | 3.358 | 3.3737 | 3.32 | 3201 |
| 1731454500 | 3.37 | 0.03 | 0.90 | 3.34 | 3.3753 | 3.33 | 4846 |
| 1731368100 | 3.34 | 0.02 | 0.60 | 3.35 | 3.4585 | 3.34 | 17324 |
| 1731108900 | 3.32 | -0.04 | -1.19 | 3.415 | 3.4278 | 3.32 | 3000 |
| 1731022500 | 3.36 | -0.01 | -0.44 | 3.5099 | 3.5099 | 3.34 | 1817 |
| 1730936100 | 3.3749 | -0.04 | -1.03 | 3.4 | 3.4 | 3.32 | 12059 |
| 1730849700 | 3.41 | 0.01 | 0.29 | 3.61 | 3.61 | 3.41 | 5912 |
| 1730763300 | 3.4 | -0.05 | -1.45 | 3.41 | 3.59 | 3.4 | 11146 |
| 1730500500 | 3.45 | -0.03 | -0.86 | 3.49 | 3.6357 | 3.36 | 24791 |
| 1730414100 | 3.48 | -0.04 | -1.14 | 3.58 | 3.59 | 3.4012 | 2960 |
| 1730327700 | 3.52 | 0.03 | 0.86 | 3.425 | 3.59 | 3.3501 | 16542 |
| 1730241300 | 3.49 | 0.14 | 4.18 | 3.3788 | 3.49 | 3.3788 | 724 |
| 1730154900 | 3.3501 | -0.11 | -3.08 | 3.47 | 3.47 | 3.35 | 6255 |
| 1729895700 | 3.4567 | 0.11 | 3.19 | 3.36 | 3.4874 | 3.3501 | 2149 |
| 1729809300 | 3.35 | -0.07 | -2.05 | 3.38 | 3.44 | 3.35 | 1220 |
| 1729722900 | 3.42 | -0.01 | -0.29 | 3.4782 | 3.49 | 3.42 | 1422 |
| 1729636500 | 3.43 | -0.03 | -0.87 | 3.55 | 3.5928 | 3.42 | 5970 |
| 1729550100 | 3.46 | -0.08 | -2.19 | 3.5 | 3.57 | 3.46 | 4967 |
| 1729290900 | 3.5376 | -0.01 | -0.35 | 3.54 | 3.54 | 3.5376 | 298 |
| 1729204500 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.51 | 8827 |
| 1729118100 | 3.6 | 0.02 | 0.56 | 3.5001 | 3.6 | 3.5001 | 2643 |
| 1729031700 | 3.58 | 0.02 | 0.56 | 3.65 | 3.65 | 3.58 | 766 |
| 1728945300 | 3.56 | -0.08 | -2.20 | 3.52 | 3.66 | 3.52 | 11379 |
| 1728686100 | 3.64 | 0 | 0.00 | 3.66 | 3.66 | 3.64 | 147 |
| 1728599700 | 3.64 | 0.06 | 1.53 | 3.59 | 3.64 | 3.59 | 1966 |
| 1728513300 | 3.585 | 0.13 | 3.61 | 3.41 | 3.585 | 3.3561 | 24125 |
| 1728426900 | 3.46 | -0.11 | -3.08 | 3.5675 | 3.5742 | 3.35 | 12634 |
| 1728340500 | 3.57 | 0.18 | 5.31 | 3.42 | 3.57 | 3.352 | 16657 |
| 1728081300 | 3.39 | -0.05 | -1.45 | 3.43 | 3.43 | 3.39 | 863 |
| 1727994900 | 3.4399 | -0.03 | -0.77 | 3.4399 | 3.44 | 3.4399 | 339 |
| 1727908500 | 3.4666 | 0.09 | 2.59 | 3.31 | 3.4842 | 3.3057 | 7971 |
| 1727822100 | 3.3791 | -0.1 | -2.90 | 3.41 | 3.41 | 3.35 | 2247 |
| 1727735520 | 3.48 | 0 | 0.00 | 3.52 | 3.5299 | 3.32 | 12066 |
| 1727476500 | 3.48 | -0.07 | -1.97 | 3.55 | 3.55 | 3.4 | 4340 |
| 1727390100 | 3.55 | 0.07 | 2.01 | 3.45 | 3.55 | 3.45 | 983 |
| 1727303700 | 3.4799 | -0.02 | -0.57 | 3.55 | 3.55 | 3.44 | 2598 |
| 1727217300 | 3.5 | -0.04 | -1.10 | 3.53 | 3.55 | 3.5 | 2266 |
| 1727130900 | 3.5389 | -0.04 | -1.15 | 3.5 | 3.5799 | 3.5 | 2512 |
| 1726871700 | 3.58 | 0.01 | 0.28 | 3.5 | 3.58 | 3.5 | 6971 |
| 1726785300 | 3.57 | 0.07 | 2.00 | 3.5 | 3.58 | 3.5 | 11576 |
| 1726698900 | 3.5 | -0.02 | -0.57 | 3.52 | 3.6299 | 3.5 | 2112 |
| 1726612500 | 3.52 | 0.01 | 0.28 | 3.51 | 3.6944 | 3.5 | 5488 |
| 1726526100 | 3.51 | -0.07 | -1.96 | 3.5 | 3.55 | 3.5 | 3526 |
| 1726266900 | 3.58 | -0.12 | -3.24 | 3.71 | 3.71 | 3.58 | 6645 |
| 1726180500 | 3.7 | -0.04 | -1.07 | 3.7372 | 3.74 | 3.65 | 696 |
| 1726094100 | 3.7399 | 0.01 | 0.16 | 3.73 | 3.74 | 3.62 | 9628 |
| 1726007700 | 3.734 | 0.06 | 1.61 | 3.74 | 3.74 | 3.65 | 703 |
| 1725921300 | 3.675 | -0.03 | -0.81 | 3.74 | 3.74 | 3.65 | 3683 |
| 1725662100 | 3.705 | 0.03 | 0.95 | 3.65 | 3.705 | 3.65 | 803 |
| 1725575700 | 3.6701 | 0.02 | 0.55 | 3.6701 | 3.6701 | 3.6701 | 525 |
| 1725489300 | 3.65 | -0.1 | -2.67 | 3.74 | 3.74 | 3.65 | 418 |
| 1725402900 | 3.75 | -0.01 | -0.13 | 3.62 | 3.75 | 3.62 | 1703 |
| 1725057300 | 3.755 | -0.05 | -1.18 | 3.8 | 3.8 | 3.72 | 1477 |
| 1724970900 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.79 | 898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
