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 | -0.66 | -17.2323759791 | 3.83 | 3.87 | 3.055 | 593509 | 3.43773563 | CS |
| 4 | -0.06 | -1.85758513932 | 3.23 | 3.915 | 3.055 | 529091 | 3.61532272 | CS |
| 12 | -0.28 | -8.11594202899 | 3.45 | 3.98 | 2.91 | 508626 | 3.53269381 | CS |
| 26 | 0.05 | 1.60256410256 | 3.12 | 3.98 | 2.9 | 417407 | 3.4347554 | CS |
| 52 | 0.18 | 6.02006688963 | 2.99 | 3.98 | 2.63 | 379893 | 3.3725492 | CS |
| 156 | -5.43 | -63.1395348837 | 8.6 | 11.09 | 2.57 | 331202 | 4.31353869 | CS |
| 260 | -5.43 | -63.1395348837 | 8.6 | 11.09 | 2.57 | 331202 | 4.31353869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156800 | 3.17 | 0.09 | 2.92 | 3.14 | 3.21 | 3.1011 | 329142 |
| 1723070400 | 3.08 | -0.3 | -8.88 | 3.35 | 3.38 | 3.055 | 642674 |
| 1722984000 | 3.38 | 0 | 0.00 | 3.35 | 3.47 | 3.34 | 641709 |
| 1722897600 | 3.38 | -0.28 | -7.65 | 3.44 | 3.475 | 3.31 | 603775 |
| 1722638400 | 3.66 | -0.11 | -2.92 | 3.59 | 3.73 | 3.57 | 558523 |
| 1722552000 | 3.77 | -0.06 | -1.57 | 3.83 | 3.87 | 3.645 | 546317 |
| 1722465600 | 3.83 | -0.04 | -1.03 | 3.87 | 3.915 | 3.68 | 1184252 |
| 1722379200 | 3.87 | 0.01 | 0.26 | 3.87 | 3.89 | 3.79 | 391244 |
| 1722292800 | 3.86 | 0.07 | 1.85 | 3.76 | 3.865 | 3.76 | 609810 |
| 1722033600 | 3.79 | 0.05 | 1.34 | 3.8 | 3.8191 | 3.7 | 417770 |
| 1721947200 | 3.74 | 0.07 | 1.91 | 3.67 | 3.815 | 3.63 | 604623 |
| 1721860800 | 3.67 | -0.06 | -1.61 | 3.72 | 3.73 | 3.64 | 364931 |
| 1721774400 | 3.73 | 0.08 | 2.19 | 3.62 | 3.735 | 3.6 | 675570 |
| 1721688000 | 3.65 | 0.17 | 4.89 | 3.48 | 3.66 | 3.39 | 526912 |
| 1721428800 | 3.48 | -0.03 | -0.85 | 3.5 | 3.54 | 3.464 | 160227 |
| 1721342400 | 3.51 | -0.12 | -3.31 | 3.57 | 3.66 | 3.47 | 342789 |
| 1721256000 | 3.63 | -0.08 | -2.16 | 3.65 | 3.7 | 3.565 | 523706 |
| 1721169600 | 3.71 | 0.22 | 6.30 | 3.5 | 3.715 | 3.49 | 678448 |
| 1721083200 | 3.49 | 0.11 | 3.25 | 3.42 | 3.5 | 3.37 | 464037 |
| 1720824000 | 3.38 | -0.08 | -2.31 | 3.5 | 3.5 | 3.36 | 346977 |
| 1720737600 | 3.46 | 0.29 | 9.15 | 3.23 | 3.48 | 3.17 | 664153 |
| 1720651200 | 3.17 | 0.02 | 0.63 | 3.17 | 3.19 | 3.1201 | 231959 |
| 1720564800 | 3.15 | 0.04 | 1.29 | 3.1 | 3.16 | 3.0400999 | 350147 |
| 1720478400 | 3.11 | -0.09 | -2.81 | 3.12 | 3.16 | 3.1 | 197668 |
| 1720219200 | 3.2 | -0.05 | -1.54 | 3.24 | 3.25 | 3.17 | 181563 |
| 1720040640 | 3.25 | 0 | 0.00 | 3.2599999 | 3.335 | 3.235 | 127859 |
| 1719960000 | 3.25 | -0.06 | -1.81 | 3.31 | 3.315 | 3.23 | 213198 |
| 1719873600 | 3.31 | 0.13 | 4.09 | 3.23 | 3.32 | 3.21 | 673207 |
| 1719614400 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1719528000 | 3.18 | 0.21 | 7.07 | 3.1 | 3.2 | 2.99 | 621990 |
| 1719441600 | 2.97 | -0.05 | -1.66 | 2.96 | 3.025 | 2.91 | 549608 |
| 1719355200 | 3.02 | -0.13 | -4.13 | 3.13 | 3.18 | 2.995 | 618321 |
| 1719268800 | 3.15 | -0.06 | -1.87 | 3.21 | 3.29 | 3.125 | 166098 |
| 1719009600 | 3.21 | -0.05 | -1.53 | 3.24 | 3.29 | 3.21 | 500064 |
| 1718923200 | 3.2599999 | -0.03 | -0.91 | 3.25 | 3.32 | 3.23 | 303474 |
| 1718750400 | 3.29 | -0.1 | -2.95 | 3.37 | 3.38 | 3.2799999 | 232884 |
| 1718664000 | 3.39 | 0.04 | 1.19 | 3.32 | 3.4 | 3.31 | 172908 |
| 1718404800 | 3.35 | -0.09 | -2.62 | 3.38 | 3.395 | 3.29 | 225264 |
| 1718318400 | 3.44 | -0.07 | -1.99 | 3.48 | 3.51 | 3.38 | 154737 |
| 1718232000 | 3.51 | 0.05 | 1.45 | 3.54 | 3.6 | 3.49 | 204308 |
| 1718145600 | 3.46 | 0.03 | 0.87 | 3.38 | 3.48 | 3.37 | 218341 |
| 1718059200 | 3.43 | -0.04 | -1.15 | 3.4 | 3.465 | 3.34 | 261396 |
| 1717800000 | 3.47 | -0.24 | -6.47 | 3.65 | 3.68 | 3.46 | 211703 |
| 1717713600 | 3.71 | 0 | 0.00 | 3.68 | 3.73 | 3.675 | 177060 |
| 1717627200 | 3.71 | 0.07 | 1.92 | 3.67 | 3.71 | 3.63 | 288694 |
| 1717540800 | 3.64 | 0.08 | 2.25 | 3.53 | 3.64 | 3.51 | 415555 |
| 1717454400 | 3.56 | -0.07 | -1.93 | 3.64 | 3.65 | 3.53 | 287619 |
| 1717195200 | 3.63 | -0.06 | -1.63 | 3.68 | 3.68 | 3.6 | 257529 |
| 1717108800 | 3.69 | 0.06 | 1.65 | 3.67 | 3.73 | 3.66 | 222596 |
| 1717022400 | 3.63 | -0.11 | -2.94 | 3.69 | 3.7 | 3.6 | 357211 |
| 1716936000 | 3.74 | -0.1 | -2.60 | 3.84 | 3.85 | 3.7 | 485504 |
| 1716590400 | 3.84 | 0.05 | 1.32 | 3.81 | 3.855 | 3.77 | 475180 |
| 1716504000 | 3.79 | -0.1 | -2.57 | 3.9 | 3.9268 | 3.7 | 602659 |
| 1716417600 | 3.89 | 0.04 | 1.04 | 3.88 | 3.98 | 3.85 | 1040773 |
| 1716331200 | 3.85 | 0.13 | 3.49 | 3.7 | 3.89 | 3.68 | 2535275 |
| 1716244800 | 3.72 | 0.12 | 3.33 | 3.56 | 3.72 | 3.55 | 712216 |
| 1715985600 | 3.6 | 0.1 | 2.86 | 3.5 | 3.6 | 3.485 | 947574 |
| 1715899200 | 3.5 | 0.02 | 0.57 | 3.45 | 3.51 | 3.43 | 223853 |
| 1715812800 | 3.48 | -0.02 | -0.57 | 3.51 | 3.52 | 3.475 | 204518 |
| 1715726400 | 3.5 | 0.05 | 1.45 | 3.45 | 3.51 | 3.45 | 384422 |
| 1715640000 | 3.45 | 0.1 | 2.99 | 3.35 | 3.45 | 3.34 | 294754 |
| 1715380800 | 3.35 | -0.15 | -4.29 | 3.47 | 3.47 | 3.285 | 517675 |
| 1715294400 | 3.5 | 0 | 0.00 | 3.5 | 3.53 | 3.46 | 453242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
