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 | 0.07 | 2.13414634146 | 3.28 | 3.38 | 3.2 | 27310 | 3.32844535 | CS |
| 4 | 0.09 | 2.76073619632 | 3.26 | 3.38 | 3.18 | 37626 | 3.28768133 | CS |
| 12 | 0.02 | 0.600600600601 | 3.33 | 3.4811 | 3.09 | 41337 | 3.25891283 | CS |
| 26 | 0.1 | 3.07692307692 | 3.25 | 3.5399 | 2.95 | 47330 | 3.20647812 | CS |
| 52 | 0.15 | 4.6875 | 3.2 | 3.89 | 2.95 | 64406 | 3.34277454 | CS |
| 156 | 0.31 | 10.1973684211 | 3.04 | 4.98 | 2.07 | 166764 | 3.23182134 | CS |
| 260 | -8.16 | -70.8948740226 | 11.51 | 15.29 | 1.3582 | 169203 | 3.27447361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.29 | 0.05 | 1.54 | 3.23 | 3.29 | 3.205 | 49601 |
| 1721947200 | 3.24 | -0.05 | -1.52 | 3.2599999 | 3.305 | 3.22 | 17163 |
| 1721860800 | 3.29 | -0.09 | -2.66 | 3.38 | 3.38 | 3.2799999 | 24388 |
| 1721774400 | 3.38 | 0.14 | 4.32 | 3.23 | 3.38 | 3.2 | 77700 |
| 1721688000 | 3.24 | 0 | 0.00 | 3.25 | 3.25 | 3.2301 | 5965 |
| 1721428800 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.3 | 3.2208 | 17141 |
| 1721342400 | 3.2799999 | -0.06 | -1.80 | 3.33 | 3.35 | 3.2599999 | 36339 |
| 1721256000 | 3.34 | 0.07 | 2.14 | 3.27 | 3.35 | 3.27 | 41158 |
| 1721169600 | 3.27 | 0.02 | 0.62 | 3.22 | 3.29 | 3.22 | 108811 |
| 1721083200 | 3.25 | -0.05 | -1.52 | 3.2799999 | 3.3 | 3.25 | 29465 |
| 1720824000 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.3099 | 3.2799999 | 18695 |
| 1720737600 | 3.29 | -0.07 | -2.08 | 3.36 | 3.37 | 3.29 | 19276 |
| 1720651200 | 3.36 | 0.1 | 3.07 | 3.2799999 | 3.38 | 3.25 | 96991 |
| 1720564800 | 3.2599999 | 0.08 | 2.52 | 3.25 | 3.2625 | 3.225 | 55560 |
| 1720478400 | 3.18 | -0.06 | -1.85 | 3.25 | 3.2799 | 3.18 | 54765 |
| 1720219200 | 3.24 | -0.01 | -0.31 | 3.18 | 3.2692 | 3.18 | 32817 |
| 1720040640 | 3.25 | 0 | 0.00 | 3.27 | 3.27 | 3.25 | 11616 |
| 1719960000 | 3.25 | -0.01 | -0.31 | 3.25 | 3.2599999 | 3.25 | 24038 |
| 1719873600 | 3.2599999 | 0 | 0.00 | 3.29 | 3.29 | 3.23 | 19562 |
| 1719614400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1719528000 | 3.2599999 | 0 | 0.00 | 3.29 | 3.29 | 3.22 | 44520 |
| 1719441600 | 3.2599999 | 0.02 | 0.62 | 3.21 | 3.27 | 3.21 | 50731 |
| 1719355200 | 3.24 | 0.05 | 1.57 | 3.15 | 3.2599999 | 3.13 | 47046 |
| 1719268800 | 3.19 | 0.06 | 1.92 | 3.13 | 3.245 | 3.13 | 44276 |
| 1719009600 | 3.13 | 0 | 0.00 | 3.14 | 3.14 | 3.09 | 58988 |
| 1718923200 | 3.13 | -0.02 | -0.63 | 3.15 | 3.1873 | 3.13 | 18082 |
| 1718750400 | 3.15 | -0.03 | -0.94 | 3.19 | 3.247 | 3.15 | 61804 |
| 1718664000 | 3.18 | -0.03 | -0.93 | 3.2 | 3.22 | 3.17 | 29561 |
| 1718404800 | 3.21 | -0.01 | -0.31 | 3.23 | 3.235 | 3.2 | 46216 |
| 1718318400 | 3.22 | 0 | 0.00 | 3.24 | 3.2799999 | 3.22 | 11956 |
| 1718232000 | 3.22 | -0.05 | -1.53 | 3.31 | 3.3163999 | 3.22 | 42577 |
| 1718145600 | 3.27 | 0.02 | 0.62 | 3.31 | 3.35 | 3.25 | 31705 |
| 1718059200 | 3.25 | 0 | 0.00 | 3.25 | 3.35 | 3.25 | 52273 |
| 1717800000 | 3.25 | 0 | 0.00 | 3.25 | 3.2703 | 3.25 | 15164 |
| 1717713600 | 3.25 | 0.02 | 0.62 | 3.25 | 3.2599999 | 3.25 | 30907 |
| 1717627200 | 3.23 | 0.01 | 0.31 | 3.22 | 3.3 | 3.22 | 29816 |
| 1717540800 | 3.22 | -0.06 | -1.83 | 3.25 | 3.2599999 | 3.22 | 30454 |
| 1717454400 | 3.2799999 | 0.03 | 0.92 | 3.25 | 3.3 | 3.25 | 40181 |
| 1717195200 | 3.25 | -0.06 | -1.81 | 3.2799999 | 3.2869 | 3.24 | 25781 |
| 1717108800 | 3.31 | 0.08 | 2.48 | 3.25 | 3.36 | 3.25 | 11879 |
| 1717022400 | 3.23 | -0.16 | -4.72 | 3.4 | 3.415 | 3.2 | 79631 |
| 1716936000 | 3.39 | 0.09 | 2.73 | 3.35 | 3.45 | 3.35 | 67615 |
| 1716590400 | 3.3 | 0.05 | 1.54 | 3.25 | 3.34 | 3.25 | 51312 |
| 1716504000 | 3.25 | -0.02 | -0.61 | 3.27 | 3.34 | 3.25 | 59761 |
| 1716417600 | 3.27 | 0.06 | 1.87 | 3.23 | 3.3 | 3.22 | 50792 |
| 1716331200 | 3.21 | -0.04 | -1.23 | 3.29 | 3.32 | 3.2 | 39520 |
| 1716244800 | 3.25 | 0.05 | 1.56 | 3.23 | 3.33 | 3.2201 | 70766 |
| 1715985600 | 3.2 | 0.02 | 0.63 | 3.18 | 3.25 | 3.18 | 22103 |
| 1715899200 | 3.18 | -0.02 | -0.63 | 3.19 | 3.25 | 3.15 | 21221 |
| 1715812800 | 3.2 | 0.02 | 0.63 | 3.19 | 3.255 | 3.16 | 106093 |
| 1715726400 | 3.18 | -0.02 | -0.63 | 3.21 | 3.3027 | 3.16 | 36930 |
| 1715640000 | 3.2 | -0.11 | -3.32 | 3.29 | 3.3093 | 3.2 | 89847 |
| 1715380800 | 3.31 | 0.01 | 0.30 | 3.3 | 3.34 | 3.2799999 | 18732 |
| 1715294400 | 3.3 | -0.13 | -3.79 | 3.3 | 3.37 | 3.25 | 80091 |
| 1715208000 | 3.43 | 0.1 | 3.00 | 3.4 | 3.45 | 3.36 | 34917 |
| 1715121600 | 3.33 | -0.06 | -1.77 | 3.38 | 3.4811 | 3.33 | 61049 |
| 1715035200 | 3.39 | 0.01 | 0.30 | 3.38 | 3.45 | 3.38 | 27990 |
| 1714776000 | 3.38 | 0.07 | 2.11 | 3.33 | 3.4 | 3.32 | 8099 |
| 1714689600 | 3.31 | 0.02 | 0.61 | 3.29 | 3.37 | 3.25 | 43782 |
| 1714603200 | 3.29 | -0.06 | -1.79 | 3.36 | 3.375 | 3.29 | 34166 |
| 1714516800 | 3.35 | -0.07 | -2.05 | 3.41 | 3.44 | 3.35 | 21109 |
| 1714430400 | 3.42 | 0.02 | 0.59 | 3.4 | 3.44 | 3.4 | 13274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
