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 | 3.07 | 3.4 | 3.03 | 2185963 | 3.10958194 | CS |
| 4 | 0.0301 | 0.990164150137 | 3.0399 | 3.4 | 3.03 | 2289423 | 3.06405575 | CS |
| 12 | 1.28 | 71.5083798883 | 1.79 | 3.4 | 1.58 | 2110440 | 2.95194249 | CS |
| 26 | 1.21 | 65.0537634409 | 1.86 | 3.4 | 1.5 | 1154622 | 2.79184855 | CS |
| 52 | 1.49 | 94.3037974684 | 1.58 | 3.4 | 1.25 | 717731 | 2.64177973 | CS |
| 156 | -4.5 | -59.4451783355 | 7.57 | 7.57 | 0.75 | 465855 | 2.42043723 | CS |
| 260 | -22.78 | -88.1237911025 | 25.85 | 26.38 | 0.75 | 287061 | 3.03396195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.17 | 0.14 | 4.62 | 3.04 | 3.4 | 3.0299999 | 5532819 |
| 1734651600 | 3.0299999 | -0.03 | -0.98 | 3.05 | 3.06 | 3.0299999 | 2222955 |
| 1734565200 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 698265 |
| 1734478800 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.06 | 1042904 |
| 1734392400 | 3.06 | 0 | 0.00 | 3.07 | 3.08 | 3.06 | 1432873 |
| 1734133200 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 877949 |
| 1734046800 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.05 | 1261748 |
| 1733960400 | 3.06 | -0.01 | -0.33 | 3.07 | 3.09 | 3.06 | 1207502 |
| 1733874000 | 3.07 | 0.01 | 0.33 | 3.07 | 3.08 | 3.05 | 2714800 |
| 1733787600 | 3.06 | 0 | 0.00 | 3.07 | 3.08 | 3.05 | 1409826 |
| 1733528400 | 3.06 | -0.01 | -0.33 | 3.07 | 3.08 | 3.06 | 843990 |
| 1733442000 | 3.07 | 0.03 | 0.99 | 3.04 | 3.09 | 3.04 | 1800940 |
| 1733355600 | 3.04 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0299999 | 4131514 |
| 1733269200 | 3.04 | 0 | 0.00 | 3.035 | 3.04 | 3.0299999 | 2463595 |
| 1733182800 | 3.04 | 0 | 0.00 | 3.035 | 3.04 | 3.0299999 | 4219573 |
| 1732917840 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.0299999 | 1903568 |
| 1732750800 | 3.04 | 0 | 0.00 | 3.04 | 3.05 | 3.0299999 | 3026743 |
| 1732664400 | 3.04 | -0.01 | -0.33 | 3.04 | 3.05 | 3.0299999 | 2868299 |
| 1732578000 | 3.05 | 0 | 0.00 | 3.0399 | 3.05 | 3.0299999 | 3839182 |
| 1732318800 | 3.05 | 0.04 | 1.33 | 3.02 | 3.05 | 3.0099999 | 14087089 |
| 1732232400 | 3.0099999 | 1.39 | 85.80 | 3 | 3.05 | 2.98 | 58181268 |
| 1732146000 | 1.62 | -0.09 | -5.26 | 1.7 | 1.73 | 1.605 | 342126 |
| 1732059600 | 1.71 | 0.03 | 1.79 | 1.67 | 1.71 | 1.66 | 269736 |
| 1731973200 | 1.68 | 0.01 | 0.60 | 1.7 | 1.73 | 1.66 | 309017 |
| 1731714000 | 1.67 | -0.05 | -2.91 | 1.77 | 1.775 | 1.66 | 300446 |
| 1731627600 | 1.72 | -0.09 | -4.97 | 1.81 | 1.81 | 1.72 | 320562 |
| 1731541200 | 1.81 | 0 | 0.00 | 1.77 | 1.85 | 1.76 | 483562 |
| 1731454800 | 1.81 | -0.12 | -6.22 | 1.75 | 1.83 | 1.58 | 700806 |
| 1731368400 | 1.93 | -0.02 | -1.03 | 2 | 2 | 1.9 | 425107 |
| 1731109200 | 1.95 | -0.03 | -1.52 | 1.99 | 1.9966 | 1.87 | 325317 |
| 1731022800 | 1.98 | -0.1 | -4.81 | 2.04 | 2.1788 | 1.965 | 419768 |
| 1730936400 | 2.08 | 0.11 | 5.58 | 1.99 | 2.09 | 1.89 | 504018 |
| 1730850000 | 1.97 | 0.04 | 2.07 | 1.89 | 1.98 | 1.89 | 158250 |
| 1730763600 | 1.93 | 0 | 0.00 | 1.93 | 1.95 | 1.89 | 139829 |
| 1730500800 | 1.93 | 0.02 | 1.05 | 1.92 | 1.93 | 1.86 | 138384 |
| 1730414400 | 1.91 | -0.04 | -2.05 | 1.99 | 1.99 | 1.9 | 129123 |
| 1730328000 | 1.95 | 0.03 | 1.56 | 1.87 | 1.99 | 1.87 | 174006 |
| 1730241600 | 1.92 | -0.04 | -2.04 | 1.97 | 2.0283 | 1.88 | 187651 |
| 1730155200 | 1.96 | -0.01 | -0.51 | 1.98 | 2.1 | 1.92 | 219577 |
| 1729896000 | 1.97 | 0.1 | 5.35 | 1.83 | 2.02 | 1.82 | 317171 |
| 1729809600 | 1.87 | 0.05 | 2.75 | 1.81 | 1.87 | 1.81 | 111505 |
| 1729723200 | 1.82 | -0.01 | -0.55 | 1.79 | 1.83 | 1.79 | 67898 |
| 1729636800 | 1.83 | 0 | 0.00 | 1.79 | 1.84 | 1.79 | 152869 |
| 1729550400 | 1.83 | -0.08 | -4.19 | 1.99 | 1.99 | 1.83 | 162861 |
| 1729291200 | 1.91 | -0.1 | -4.98 | 2.02 | 2.0299999 | 1.88 | 188740 |
| 1729204800 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.08 | 1.97 | 162580 |
| 1729118400 | 2.0299999 | 0.11 | 5.73 | 1.95 | 2.05 | 1.9 | 247768 |
| 1729032000 | 1.92 | 0.09 | 4.92 | 1.84 | 1.95 | 1.83 | 206459 |
| 1728945600 | 1.83 | -0.04 | -2.14 | 1.88 | 1.88 | 1.82 | 80843 |
| 1728686400 | 1.87 | 0.08 | 4.47 | 1.78 | 1.89 | 1.78 | 137064 |
| 1728600000 | 1.79 | 0.02 | 1.13 | 1.75 | 1.81 | 1.745 | 127507 |
| 1728513600 | 1.77 | 0.02 | 1.14 | 1.75 | 1.8288 | 1.71 | 107796 |
| 1728427200 | 1.75 | 0.04 | 2.34 | 1.76 | 1.77 | 1.71 | 115323 |
| 1728340800 | 1.71 | -0.02 | -1.16 | 1.7 | 1.72 | 1.67 | 202956 |
| 1728081600 | 1.73 | 0.01 | 0.58 | 1.74 | 1.77 | 1.72 | 73357 |
| 1727995200 | 1.72 | -0.01 | -0.58 | 1.69 | 1.72 | 1.66 | 203321 |
| 1727908800 | 1.73 | 0.04 | 2.37 | 1.68 | 1.775 | 1.646 | 241766 |
| 1727822400 | 1.69 | -0.11 | -6.11 | 1.8 | 1.8 | 1.69 | 168212 |
| 1727736000 | 1.8 | -0.02 | -1.10 | 1.79 | 1.84 | 1.745 | 125302 |
| 1727476800 | 1.82 | 0.01 | 0.55 | 1.83 | 1.84 | 1.79 | 149183 |
| 1727390400 | 1.81 | -0.03 | -1.63 | 1.83 | 1.88 | 1.77 | 194797 |
| 1727304000 | 1.84 | 0.04 | 2.22 | 1.81 | 1.87 | 1.785 | 147108 |
| 1727217600 | 1.8 | 0.06 | 3.45 | 1.74 | 1.825 | 1.68 | 188535 |
| 1727131200 | 1.74 | -0.11 | -5.95 | 1.78 | 1.79 | 1.72 | 192360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
