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 | -0.41 | -13.3986928105 | 3.06 | 3.08 | 2.63 | 4106270 | 2.83911904 | CS |
| 4 | -0.38 | -12.5412541254 | 3.03 | 3.1889 | 2.63 | 4259542 | 2.97493932 | CS |
| 12 | -0.92 | -25.7703081232 | 3.57 | 3.755 | 2.63 | 4699828 | 3.13431781 | CS |
| 26 | 0.02 | 0.760456273764 | 2.63 | 5.2 | 2.11 | 6714554 | 3.38949798 | CS |
| 52 | -1.98 | -42.7645788337 | 4.63 | 7.71 | 2.02 | 5719465 | 3.730836 | CS |
| 156 | -26.02 | -90.7568887339 | 28.67 | 40.39 | 2.02 | 3642257 | 12.06152762 | CS |
| 260 | -1.39 | -34.4059405941 | 4.04 | 41.56 | 1.92 | 3635328 | 14.71044756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 2.65 | -0.09 | -3.28 | 2.72 | 2.72 | 2.62 | 4284150 |
| 1740699600 | 2.74 | -0.07 | -2.49 | 2.81 | 2.86 | 2.73 | 2991678 |
| 1740613200 | 2.81 | 0.05 | 1.81 | 2.84 | 2.92 | 2.8 | 3839318 |
| 1740526800 | 2.7599999 | -0.11 | -3.83 | 2.84 | 2.86 | 2.72 | 4196219 |
| 1740440400 | 2.87 | -0.09 | -3.04 | 2.95 | 2.96 | 2.8 | 4539316 |
| 1740181200 | 2.96 | -0.09 | -2.95 | 3.06 | 3.08 | 2.91 | 4964817 |
| 1740094800 | 3.05 | -0.03 | -0.97 | 3.05 | 3.1 | 2.99 | 2950418 |
| 1740008400 | 3.08 | 0.01 | 0.33 | 3.05 | 3.11 | 3.0099999 | 3900705 |
| 1739922000 | 3.07 | 0.07 | 2.33 | 3.0299999 | 3.125 | 3.0099999 | 4996823 |
| 1739576400 | 3 | -0.13 | -4.15 | 3.12 | 3.12 | 2.96 | 5160419 |
| 1739490000 | 3.13 | 0.1 | 3.30 | 3.07 | 3.15 | 3.04 | 3773516 |
| 1739403600 | 3.0299999 | 0.13 | 4.48 | 2.88 | 3.08 | 2.87 | 5690041 |
| 1739317200 | 2.9 | -0.07 | -2.36 | 2.92 | 2.94 | 2.83 | 4833599 |
| 1739230800 | 2.97 | -0.06 | -1.98 | 3.06 | 3.08 | 2.95 | 3934286 |
| 1738971600 | 3.0299999 | -0.04 | -1.30 | 3.06 | 3.1 | 3.0017 | 3165570 |
| 1738885200 | 3.07 | -0.03 | -0.97 | 3.12 | 3.1889 | 3.04 | 4998870 |
| 1738798800 | 3.1 | 0.04 | 1.31 | 3.07 | 3.12 | 3.041 | 3194076 |
| 1738712400 | 3.06 | 0.19 | 6.62 | 2.88 | 3.09 | 2.88 | 4573711 |
| 1738626000 | 2.87 | -0.13 | -4.33 | 2.89 | 2.945 | 2.82 | 4869486 |
| 1738366800 | 3 | -0.02 | -0.66 | 3.0299999 | 3.12 | 2.95 | 4358421 |
| 1738280400 | 3.02 | 0.05 | 1.68 | 3.02 | 3.11 | 2.99 | 3875265 |
| 1738194000 | 2.97 | -0.08 | -2.62 | 3.0299999 | 3.055 | 2.9 | 6794774 |
| 1738107600 | 3.05 | -0.02 | -0.65 | 3.05 | 3.08 | 2.98 | 3779828 |
| 1738021200 | 3.07 | -0.08 | -2.54 | 3.1 | 3.105 | 2.99 | 4874520 |
| 1737762000 | 3.15 | 0.04 | 1.29 | 3.17 | 3.32 | 3.13 | 6582933 |
| 1737675600 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1737589200 | 3.11 | -0.09 | -2.81 | 3.22 | 3.2599999 | 3.08 | 4230281 |
| 1737502800 | 3.2 | -0.29 | -8.31 | 3.51 | 3.54 | 3.11 | 8767082 |
| 1737157200 | 3.49 | 0.05 | 1.45 | 3.42 | 3.54 | 3.42 | 4945313 |
| 1737070800 | 3.44 | 0.05 | 1.47 | 3.41 | 3.485 | 3.325 | 4146466 |
| 1736984400 | 3.39 | 0.11 | 3.35 | 3.33 | 3.4288 | 3.27 | 5036817 |
| 1736898000 | 3.2799999 | 0.08 | 2.50 | 3.27 | 3.375 | 3.17 | 4197014 |
| 1736811600 | 3.2 | 0.06 | 1.91 | 3.11 | 3.21 | 3.04 | 4236074 |
| 1736552400 | 3.14 | -0.15 | -4.56 | 3.21 | 3.25 | 3.035 | 4669947 |
| 1736379600 | 3.29 | -0.14 | -4.08 | 3.36 | 3.39 | 3.2138 | 4397826 |
| 1736293200 | 3.43 | 0.02 | 0.59 | 3.55 | 3.6 | 3.38 | 6296961 |
| 1736206800 | 3.41 | 0.24 | 7.57 | 3.23 | 3.495 | 3.23 | 7026263 |
| 1735947600 | 3.17 | 0.11 | 3.59 | 3.07 | 3.2 | 3.04 | 4193968 |
| 1735861200 | 3.06 | 0.09 | 3.03 | 3 | 3.17 | 3 | 3996264 |
| 1735688400 | 2.97 | -0.03 | -1.00 | 3.0099999 | 3.1 | 2.96 | 3977676 |
| 1735602000 | 3 | -0.09 | -2.91 | 3.0099999 | 3.049 | 2.92 | 4480375 |
| 1735342800 | 3.09 | -0.07 | -2.22 | 3.15 | 3.2585 | 3.05 | 5648628 |
| 1735256400 | 3.16 | 0 | 0.00 | 3.16 | 3.19 | 3.08 | 3178535 |
| 1735077840 | 3.16 | -0.01 | -0.32 | 3.17 | 3.29 | 3.13 | 3331416 |
| 1734997200 | 3.17 | 0.2 | 6.73 | 3.0099999 | 3.23 | 2.9669 | 8089409 |
| 1734738000 | 2.97 | 0.03 | 1.02 | 2.9 | 3.0599 | 2.88 | 4484911 |
| 1734651600 | 2.94 | 0.01 | 0.34 | 2.99 | 3.06 | 2.9 | 4412854 |
| 1734565200 | 2.93 | -0.2 | -6.39 | 3.12 | 3.145 | 2.9 | 7123173 |
| 1734478800 | 3.13 | -0.11 | -3.40 | 3.21 | 3.25 | 3.11 | 4231293 |
| 1734392400 | 3.24 | -0.01 | -0.31 | 3.25 | 3.29 | 3.2 | 3531808 |
| 1734133200 | 3.25 | -0.07 | -2.11 | 3.3 | 3.315 | 3.16 | 3984624 |
| 1734046800 | 3.32 | -0.05 | -1.48 | 3.33 | 3.4 | 3.2 | 5124586 |
| 1733960400 | 3.37 | -0.21 | -5.87 | 3.61 | 3.63 | 3.36 | 4971779 |
| 1733874000 | 3.58 | -0.04 | -1.10 | 3.58 | 3.65 | 3.51 | 3955238 |
| 1733787600 | 3.62 | 0.14 | 4.02 | 3.59 | 3.755 | 3.56 | 5640913 |
| 1733528400 | 3.48 | -0.05 | -1.42 | 3.57 | 3.64 | 3.435 | 4644588 |
| 1733442000 | 3.53 | -0.14 | -3.81 | 3.69 | 3.72 | 3.5 | 6297643 |
| 1733355600 | 3.67 | -0.21 | -5.41 | 3.89 | 3.91 | 3.61 | 8886796 |
| 1733269200 | 3.88 | -0.07 | -1.77 | 3.95 | 4.01 | 3.87 | 3877355 |
| 1733182800 | 3.95 | -0.04 | -1.00 | 4 | 4.03 | 3.85 | 4454443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
