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 | 0.08 | 2.43161094225 | 3.29 | 3.5 | 3.26 | 79553 | 3.35758689 | CS |
| 4 | 0.12 | 3.69230769231 | 3.25 | 3.5 | 3.02 | 93449 | 3.20639829 | CS |
| 12 | -0.28 | -7.67123287671 | 3.65 | 4.28 | 3.02 | 133919 | 3.57232923 | CS |
| 26 | 0.63 | 22.9927007299 | 2.74 | 4.28 | 2.56 | 193000 | 3.41336324 | CS |
| 52 | 0.92 | 37.5510204082 | 2.45 | 4.28 | 2.2 | 202189 | 3.05445108 | CS |
| 156 | -5.54 | -62.177328844 | 8.91 | 9.69 | 2.15 | 276298 | 4.2569018 | CS |
| 260 | -16.54 | -83.0738322451 | 19.91 | 20.72 | 2.15 | 534283 | 8.46843456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 3.37 | 0.04 | 1.20 | 3.35 | 3.38 | 3.34 | 24905 |
| 1721943600 | 3.33 | 0.04 | 1.22 | 3.29 | 3.4 | 3.27 | 46600 |
| 1721857200 | 3.29 | -0.13 | -3.80 | 3.45 | 3.45 | 3.2599999 | 107224 |
| 1721770800 | 3.42 | 0.02 | 0.59 | 3.34 | 3.5 | 3.33 | 78014 |
| 1721684400 | 3.4 | 0.19 | 5.92 | 3.29 | 3.42 | 3.2799999 | 86374 |
| 1721425200 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1721338800 | 3.21 | -0.08 | -2.43 | 3.36 | 3.4 | 3.21 | 91649 |
| 1721252400 | 3.29 | -0.02 | -0.60 | 3.25 | 3.45 | 3.25 | 94390 |
| 1721166000 | 3.31 | 0.07 | 2.16 | 3.2799999 | 3.36 | 3.25 | 86876 |
| 1721079600 | 3.24 | -0.05 | -1.52 | 3.2599999 | 3.3 | 3.17 | 97026 |
| 1720820400 | 3.29 | 0.03 | 0.92 | 3.27 | 3.31 | 3.2599999 | 73821 |
| 1720734000 | 3.2599999 | 0.12 | 3.82 | 3.12 | 3.2599999 | 3.12 | 109586 |
| 1720647600 | 3.14 | 0.07 | 2.28 | 3.05 | 3.14 | 3.05 | 71773 |
| 1720561200 | 3.07 | -0.01 | -0.32 | 3.07 | 3.12 | 3.04 | 60859 |
| 1720474800 | 3.08 | 0.04 | 1.32 | 3.04 | 3.08 | 3.02 | 77379 |
| 1720215600 | 3.04 | -0.02 | -0.65 | 3.13 | 3.13 | 3.02 | 146018 |
| 1720129200 | 3.06 | -0.07 | -2.24 | 3.14 | 3.14 | 3.05 | 67341 |
| 1720042800 | 3.13 | 0.03 | 0.97 | 3.11 | 3.22 | 3.09 | 188938 |
| 1719956400 | 3.1 | -0.09 | -2.82 | 3.19 | 3.19 | 3.07 | 66107 |
| 1719610800 | 3.19 | -0.06 | -1.85 | 3.25 | 3.25 | 3.11 | 132110 |
| 1719524400 | 3.25 | 0.05 | 1.56 | 3.18 | 3.29 | 3.15 | 109902 |
| 1719438000 | 3.2 | 0.09 | 2.89 | 3.09 | 3.2 | 3.08 | 106320 |
| 1719351600 | 3.11 | -0.07 | -2.20 | 3.16 | 3.17 | 3.1 | 111303 |
| 1719265200 | 3.18 | -0.04 | -1.24 | 3.19 | 3.2599999 | 3.12 | 116019 |
| 1719006000 | 3.22 | 0.02 | 0.63 | 3.18 | 3.24 | 3.17 | 190399 |
| 1718919600 | 3.2 | 0.03 | 0.95 | 3.14 | 3.22 | 3.12 | 70336 |
| 1718833200 | 3.17 | -0.01 | -0.31 | 3.18 | 3.2 | 3.15 | 14926 |
| 1718746800 | 3.18 | -0.01 | -0.31 | 3.2 | 3.24 | 3.16 | 49290 |
| 1718660400 | 3.19 | -0.06 | -1.85 | 3.24 | 3.29 | 3.19 | 79140 |
| 1718401200 | 3.25 | -0.14 | -4.13 | 3.39 | 3.39 | 3.25 | 55752 |
| 1718314800 | 3.39 | -0.06 | -1.74 | 3.45 | 3.5 | 3.36 | 107958 |
| 1718228400 | 3.45 | 0.04 | 1.17 | 3.44 | 3.48 | 3.4 | 157090 |
| 1718142000 | 3.41 | -0.05 | -1.45 | 3.4 | 3.44 | 3.37 | 64326 |
| 1718055600 | 3.46 | 0.08 | 2.37 | 3.36 | 3.46 | 3.31 | 88138 |
| 1717796400 | 3.38 | -0.05 | -1.46 | 3.39 | 3.43 | 3.35 | 102541 |
| 1717710000 | 3.43 | -0.1 | -2.83 | 3.52 | 3.52 | 3.4 | 118729 |
| 1717623600 | 3.53 | 0.11 | 3.22 | 3.41 | 3.53 | 3.4 | 53111 |
| 1717537200 | 3.42 | -0.03 | -0.87 | 3.44 | 3.49 | 3.41 | 52968 |
| 1717450800 | 3.45 | -0.09 | -2.54 | 3.53 | 3.55 | 3.42 | 69984 |
| 1717191600 | 3.54 | 0.12 | 3.51 | 3.42 | 3.54 | 3.41 | 170065 |
| 1717105200 | 3.42 | -0.08 | -2.29 | 3.51 | 3.61 | 3.41 | 140610 |
| 1717018800 | 3.5 | -0.15 | -4.11 | 3.63 | 3.63 | 3.49 | 127987 |
| 1716932400 | 3.65 | 0.01 | 0.27 | 3.63 | 3.66 | 3.58 | 106988 |
| 1716846000 | 3.64 | 0.01 | 0.28 | 3.61 | 3.64 | 3.59 | 19545 |
| 1716586800 | 3.63 | -0.01 | -0.27 | 3.65 | 3.71 | 3.6 | 96676 |
| 1716500400 | 3.64 | -0.16 | -4.21 | 3.83 | 3.83 | 3.6 | 140385 |
| 1716414000 | 3.8 | 0 | 0.00 | 3.78 | 3.86 | 3.76 | 126772 |
| 1716327600 | 3.8 | -0.19 | -4.76 | 3.83 | 3.88 | 3.76 | 281601 |
| 1715982000 | 3.99 | -0.15 | -3.62 | 4.17 | 4.25 | 3.94 | 399194 |
| 1715895600 | 4.14 | 0.19 | 4.81 | 3.94 | 4.28 | 3.94 | 399155 |
| 1715809200 | 3.95 | -0.07 | -1.74 | 4.03 | 4.1 | 3.94 | 245969 |
| 1715722800 | 4.0199999 | 0 | 0.00 | 4.05 | 4.26 | 3.99 | 473599 |
| 1715636400 | 4.0199999 | 0.22 | 5.79 | 3.81 | 4.04 | 3.81 | 246627 |
| 1715377200 | 3.8 | -0.1 | -2.56 | 3.95 | 4 | 3.79 | 270724 |
| 1715290800 | 3.9 | 0.33 | 9.24 | 3.63 | 3.98 | 3.63 | 269668 |
| 1715204400 | 3.57 | -0.06 | -1.65 | 3.58 | 3.61 | 3.49 | 214744 |
| 1715118000 | 3.63 | 0.01 | 0.28 | 3.6 | 3.67 | 3.56 | 88733 |
| 1715031600 | 3.62 | -0.02 | -0.55 | 3.77 | 3.81 | 3.61 | 184230 |
| 1714772400 | 3.64 | -0.02 | -0.55 | 3.65 | 3.77 | 3.62 | 229815 |
| 1714686000 | 3.66 | -0.09 | -2.40 | 3.8 | 3.95 | 3.61 | 297436 |
| 1714599600 | 3.75 | -0.3 | -7.41 | 3.98 | 4 | 3.67 | 509406 |
| 1714513200 | 4.05 | 0.55 | 15.71 | 3.47 | 4.09 | 3.43 | 1136731 |
| 1714426800 | 3.5 | -0.03 | -0.85 | 3.54 | 3.64 | 3.43 | 174724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
