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 | -0.25 | -6.75675675676 | 3.7 | 3.7 | 3.37 | 729027 | 3.44218507 | CS |
| 4 | -0.33 | -8.73015873016 | 3.78 | 3.79 | 3.37 | 702793 | 3.5466485 | CS |
| 12 | -1.02 | -22.8187919463 | 4.47 | 4.505 | 3.37 | 669652 | 3.92789325 | CS |
| 26 | -2.23 | -39.2605633803 | 5.68 | 5.8 | 3.37 | 596858 | 4.46668622 | CS |
| 52 | -0.5 | -12.6582278481 | 3.95 | 6.33 | 3.37 | 658886 | 4.7255819 | CS |
| 156 | -0.22 | -5.99455040872 | 3.67 | 6.33 | 2.3511 | 832685 | 3.93394954 | CS |
| 260 | 1.84 | 114.285714286 | 1.61 | 6.33 | 0.74 | 841146 | 3.73036738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 3.45 | 0.03 | 0.88 | 3.41 | 3.4755 | 3.37 | 588745 |
| 1736293200 | 3.42 | 0.02 | 0.59 | 3.43 | 3.465 | 3.39 | 967131 |
| 1736206800 | 3.4 | -0.14 | -3.95 | 3.59 | 3.59 | 3.4 | 829973 |
| 1735947600 | 3.54 | -0.12 | -3.28 | 3.7 | 3.7 | 3.54 | 530260 |
| 1735861200 | 3.66 | 0.09 | 2.52 | 3.57 | 3.74 | 3.53 | 865621 |
| 1735688400 | 3.57 | 0.09 | 2.59 | 3.47 | 3.57 | 3.46 | 799024 |
| 1735602000 | 3.48 | -0.09 | -2.52 | 3.505 | 3.505 | 3.4 | 896895 |
| 1735342800 | 3.57 | -0.07 | -1.92 | 3.62 | 3.65 | 3.54 | 467601 |
| 1735256400 | 3.64 | 0 | 0.00 | 3.65 | 3.665 | 3.605 | 461829 |
| 1735077840 | 3.64 | 0.01 | 0.28 | 3.63 | 3.68 | 3.6 | 286173 |
| 1734997200 | 3.63 | 0.12 | 3.42 | 3.54 | 3.655 | 3.53 | 623445 |
| 1734738000 | 3.51 | 0.01 | 0.29 | 3.47 | 3.58 | 3.455 | 900871 |
| 1734651600 | 3.5 | -0.08 | -2.23 | 3.62 | 3.63 | 3.4 | 915100 |
| 1734565200 | 3.58 | 0.01 | 0.28 | 3.59 | 3.6851 | 3.55 | 681377 |
| 1734478800 | 3.57 | -0.06 | -1.65 | 3.6 | 3.62 | 3.52 | 660135 |
| 1734392400 | 3.63 | -0.05 | -1.36 | 3.71 | 3.75 | 3.63 | 879776 |
| 1734133200 | 3.68 | -0.08 | -2.13 | 3.78 | 3.79 | 3.66 | 593522 |
| 1734046800 | 3.76 | -0.11 | -2.84 | 3.87 | 3.87 | 3.76 | 444008 |
| 1733960400 | 3.87 | -0.07 | -1.78 | 3.98 | 3.98 | 3.8001 | 740141 |
| 1733874000 | 3.94 | -0.02 | -0.51 | 3.96 | 4.0199999 | 3.9279 | 880106 |
| 1733787600 | 3.96 | 0.12 | 3.13 | 3.88 | 4.025 | 3.86 | 730886 |
| 1733528400 | 3.84 | -0.02 | -0.52 | 4.0199999 | 4.08 | 3.81 | 1009698 |
| 1733442000 | 3.86 | 0.11 | 2.93 | 3.75 | 3.92 | 3.75 | 1036475 |
| 1733355600 | 3.75 | -0.06 | -1.57 | 3.81 | 3.84 | 3.75 | 696600 |
| 1733269200 | 3.81 | 0.05 | 1.33 | 3.7 | 3.83 | 3.7 | 1031601 |
| 1733182800 | 3.76 | -0.11 | -2.84 | 3.84 | 3.85 | 3.715 | 1458285 |
| 1732917840 | 3.87 | 0.03 | 0.78 | 3.8 | 3.925 | 3.8 | 586121 |
| 1732750800 | 3.84 | -0.14 | -3.52 | 3.93 | 3.97 | 3.8014 | 1068921 |
| 1732664400 | 3.98 | -0.1 | -2.45 | 4.0599999 | 4.08 | 3.98 | 577903 |
| 1732578000 | 4.08 | -0.09 | -2.16 | 4.15 | 4.152 | 3.96 | 927869 |
| 1732318800 | 4.17 | 0.05 | 1.21 | 4.12 | 4.21 | 4.0835 | 617411 |
| 1732232400 | 4.12 | -0.11 | -2.60 | 4.22 | 4.225 | 4.0442 | 878151 |
| 1732146000 | 4.23 | -0.15 | -3.42 | 4.38 | 4.4 | 4.21 | 424785 |
| 1732059600 | 4.38 | -0.05 | -1.13 | 4.42 | 4.43 | 4.3099999 | 503093 |
| 1731973200 | 4.43 | 0.16 | 3.75 | 4.39 | 4.49 | 4.245 | 696550 |
| 1731714000 | 4.2699999 | -0.02 | -0.47 | 4.33 | 4.37 | 4.24 | 423693 |
| 1731627600 | 4.29 | -0.12 | -2.72 | 4.32 | 4.38 | 4.24 | 855079 |
| 1731541200 | 4.41 | 0.06 | 1.38 | 4.39 | 4.44 | 4.34 | 473160 |
| 1731454800 | 4.35 | 0 | 0.00 | 4.34 | 4.39 | 4.32 | 412981 |
| 1731368400 | 4.35 | 0.01 | 0.23 | 4.32 | 4.37 | 4.3099999 | 431347 |
| 1731109200 | 4.34 | -0.05 | -1.14 | 4.38 | 4.43 | 4.33 | 481511 |
| 1731022800 | 4.39 | 0.04 | 0.92 | 4.4 | 4.445 | 4.36 | 382720 |
| 1730936400 | 4.35 | 0.04 | 0.93 | 4.26 | 4.375 | 4.21 | 713515 |
| 1730850000 | 4.3099999 | 0.19 | 4.61 | 4.13 | 4.3099999 | 4.13 | 794949 |
| 1730763600 | 4.12 | -0.07 | -1.67 | 4.2 | 4.225 | 4.11 | 389997 |
| 1730500800 | 4.19 | 0 | 0.00 | 4.15 | 4.22 | 4.15 | 360307 |
| 1730414400 | 4.19 | -0.02 | -0.48 | 4.21 | 4.235 | 4.16 | 405823 |
| 1730328000 | 4.21 | -0.05 | -1.17 | 4.22 | 4.28 | 4.2 | 385643 |
| 1730241600 | 4.26 | 0.05 | 1.19 | 4.23 | 4.28 | 4.19 | 394012 |
| 1730155200 | 4.21 | -0.05 | -1.17 | 4.21 | 4.26 | 4.1607 | 519984 |
| 1729896000 | 4.26 | 0.02 | 0.47 | 4.24 | 4.3 | 4.23 | 322728 |
| 1729809600 | 4.24 | 0.01 | 0.24 | 4.25 | 4.275 | 4.2 | 588820 |
| 1729723200 | 4.23 | -0.11 | -2.53 | 4.3 | 4.32 | 4.1999 | 698516 |
| 1729636800 | 4.34 | -0.05 | -1.14 | 4.39 | 4.415 | 4.3 | 471412 |
| 1729550400 | 4.39 | -0.06 | -1.35 | 4.45 | 4.5 | 4.36 | 1076318 |
| 1729291200 | 4.45 | -0.02 | -0.45 | 4.47 | 4.505 | 4.426 | 661938 |
| 1729204800 | 4.47 | 0.05 | 1.13 | 4.43 | 4.48 | 4.385 | 767280 |
| 1729118400 | 4.42 | 0.04 | 0.91 | 4.4 | 4.46 | 4.36 | 528756 |
| 1729032000 | 4.38 | -0.14 | -3.10 | 4.5 | 4.5 | 4.37 | 740654 |
| 1728945600 | 4.5199999 | -0.2 | -4.24 | 4.75 | 4.75 | 4.5 | 664506 |
| 1728686400 | 4.72 | -0.09 | -1.87 | 4.8 | 4.8 | 4.655 | 531576 |
| 1728600000 | 4.8099999 | 0.01 | 0.21 | 4.78 | 4.855 | 4.75 | 316248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
