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 | 0.039 | 1.27035830619 | 3.07 | 3.13 | 3.07 | 118063 | 3.07687321 | CS |
| 4 | 0.029 | 0.941558441558 | 3.08 | 3.19 | 3.05 | 157033 | 3.10518737 | CS |
| 12 | -0.041 | -1.30158730159 | 3.15 | 3.19 | 3.015 | 115425 | 3.08349687 | CS |
| 26 | -0.051 | -1.61392405063 | 3.16 | 3.26 | 3.015 | 118194 | 3.10219785 | CS |
| 52 | -0.101 | -3.14641744548 | 3.21 | 3.26 | 2.91 | 87315 | 3.10919039 | CS |
| 156 | -1.301 | -29.5011337868 | 4.41 | 4.44 | 2.91 | 88911 | 3.53206426 | CS |
| 260 | -1.431 | -31.5198237885 | 4.54 | 4.92 | 2.91 | 101355 | 4.01786045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 3.105 | 0.04 | 1.14 | 3.1 | 3.11 | 3.09 | 82455 |
| 1721860800 | 3.07 | -0.02 | -0.65 | 3.13 | 3.13 | 3.07 | 371480 |
| 1721774400 | 3.09 | 0 | 0.16 | 3.09 | 3.1 | 3.08 | 7043 |
| 1721688000 | 3.085 | 0.01 | 0.33 | 3.07 | 3.09 | 3.07 | 38389 |
| 1721428800 | 3.075 | 0.01 | 0.16 | 3.07 | 3.0799 | 3.07 | 90950 |
| 1721342400 | 3.07 | -0.03 | -0.81 | 3.1 | 3.1 | 3.07 | 101356 |
| 1721256000 | 3.095 | -0.01 | -0.32 | 3.09 | 3.1 | 3.09 | 66954 |
| 1721169600 | 3.105 | -0.02 | -0.48 | 3.09 | 3.11 | 3.09 | 82687 |
| 1721083200 | 3.12 | 0.03 | 0.97 | 3.1 | 3.13 | 3.09 | 561519 |
| 1720824000 | 3.09 | -0.08 | -2.52 | 3.19 | 3.19 | 3.08 | 616973 |
| 1720737600 | 3.17 | 0.02 | 0.57 | 3.18 | 3.18 | 3.16 | 43722 |
| 1720651200 | 3.152 | 0.01 | 0.38 | 3.13 | 3.16 | 3.13 | 157331 |
| 1720564800 | 3.14 | 0.01 | 0.32 | 3.14 | 3.14 | 3.13 | 81384 |
| 1720478400 | 3.13 | -0.01 | -0.32 | 3.15 | 3.15 | 3.13 | 67648 |
| 1720219200 | 3.14 | 0.03 | 0.96 | 3.09 | 3.15 | 3.09 | 299208 |
| 1720040640 | 3.11 | 0.03 | 0.97 | 3.09 | 3.11 | 3.0895 | 47039 |
| 1719960000 | 3.08 | 0.01 | 0.33 | 3.06 | 3.09 | 3.06 | 56466 |
| 1719873600 | 3.07 | -0.02 | -0.49 | 3.08 | 3.08 | 3.05 | 53994 |
| 1719614400 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
| 1719528000 | 3.085 | 0.02 | 0.82 | 3.06 | 3.09 | 3.06 | 100500 |
| 1719441600 | 3.06 | 0 | 0.00 | 3.05 | 3.0676 | 3.05 | 15866 |
| 1719355200 | 3.06 | 0.01 | 0.33 | 3.08 | 3.08 | 3.05 | 63283 |
| 1719268800 | 3.05 | -0.01 | -0.16 | 3.055 | 3.1 | 3.05 | 150191 |
| 1719009600 | 3.055 | 0.01 | 0.16 | 3.04 | 3.06 | 3.04 | 30608 |
| 1718923200 | 3.05 | -0.01 | -0.33 | 3.04 | 3.055 | 3.04 | 35996 |
| 1718750400 | 3.06 | 0 | 0.16 | 3.0299999 | 3.1 | 3.0299999 | 122133 |
| 1718664000 | 3.055 | -0.01 | -0.46 | 3.05 | 3.0577 | 3.0301 | 80157 |
| 1718404800 | 3.069 | 0.02 | 0.62 | 3.06 | 3.07 | 3.05 | 89157 |
| 1718318400 | 3.05 | 0 | 0.00 | 3.06 | 3.06 | 3.0299999 | 106024 |
| 1718232000 | 3.05 | 0.02 | 0.66 | 3.05 | 3.06 | 3.04 | 317611 |
| 1718145600 | 3.0299999 | 0.01 | 0.50 | 3.02 | 3.04 | 3.02 | 82491 |
| 1718059200 | 3.015 | -0.03 | -0.82 | 3.04 | 3.0400999 | 3.015 | 219071 |
| 1717800000 | 3.04 | -0.02 | -0.49 | 3.06 | 3.06 | 3.02 | 43722 |
| 1717713600 | 3.055 | -0.02 | -0.49 | 3.09 | 3.09 | 3.04 | 241411 |
| 1717627200 | 3.07 | 0 | 0.16 | 3.06 | 3.09 | 3.04 | 256900 |
| 1717540800 | 3.065 | 0 | 0.16 | 3.06 | 3.08 | 3.06 | 141168 |
| 1717454400 | 3.06 | -0.01 | -0.33 | 3.05 | 3.07 | 3.04 | 121593 |
| 1717195200 | 3.07 | 0.03 | 0.99 | 3.07 | 3.08 | 3.04 | 31530 |
| 1717108800 | 3.04 | 0.02 | 0.66 | 3.05 | 3.05 | 3.04 | 38778 |
| 1717022400 | 3.02 | -0.03 | -0.98 | 3.05 | 3.055 | 3.02 | 38815 |
| 1716936000 | 3.05 | -0.02 | -0.65 | 3.07 | 3.08 | 3.05 | 61308 |
| 1716590400 | 3.07 | -0.01 | -0.16 | 3.09 | 3.09 | 3.0618 | 104463 |
| 1716504000 | 3.075 | -0.03 | -0.81 | 3.1 | 3.11 | 3.07 | 84641 |
| 1716417600 | 3.1 | 0.01 | 0.32 | 3.11 | 3.11 | 3.09 | 66865 |
| 1716331200 | 3.09 | -0.01 | -0.32 | 3.09 | 3.11 | 3.08 | 68995 |
| 1716244800 | 3.1 | 0 | 0.00 | 3.08 | 3.11 | 3.08 | 42166 |
| 1715985600 | 3.1 | -0.01 | -0.32 | 3.1 | 3.11 | 3.09 | 46071 |
| 1715899200 | 3.11 | 0 | 0.16 | 3.09 | 3.11 | 3.09 | 38317 |
| 1715812800 | 3.105 | 0.03 | 0.98 | 3.08 | 3.11 | 3.08 | 40012 |
| 1715726400 | 3.075 | -0.01 | -0.16 | 3.08 | 3.08 | 3.06 | 55330 |
| 1715640000 | 3.08 | 0 | 0.00 | 3.1 | 3.1 | 3.08 | 27738 |
| 1715380800 | 3.08 | 0.01 | 0.33 | 3.08 | 3.09 | 3.07 | 54736 |
| 1715294400 | 3.07 | -0.06 | -1.92 | 3.13 | 3.1399 | 3.07 | 406930 |
| 1715208000 | 3.13 | -0.03 | -0.95 | 3.15 | 3.15 | 3.13 | 50216 |
| 1715121600 | 3.16 | -0.02 | -0.63 | 3.17 | 3.19 | 3.16 | 29123 |
| 1715035200 | 3.18 | 0.03 | 0.95 | 3.14 | 3.19 | 3.14 | 65988 |
| 1714776000 | 3.15 | 0.01 | 0.32 | 3.15 | 3.16 | 3.11 | 67284 |
| 1714689600 | 3.14 | 0.02 | 0.64 | 3.1 | 3.15 | 3.1 | 30760 |
| 1714603200 | 3.12 | 0.02 | 0.65 | 3.08 | 3.12 | 3.08 | 17677 |
| 1714516800 | 3.1 | -0.01 | -0.32 | 3.13 | 3.13 | 3.08 | 37109 |
| 1714430400 | 3.11 | 0.01 | 0.32 | 3.14 | 3.14 | 3.09 | 36849 |
| 1714171200 | 3.1 | 0.05 | 1.64 | 3.09 | 3.12 | 3.0811 | 46416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
