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 | -0.09 | -2.58620689655 | 3.48 | 3.53 | 3.28 | 7740 | 3.45725378 | CS |
| 4 | -0.46 | -11.9480519481 | 3.85 | 3.99 | 3.28 | 6081 | 3.47540571 | CS |
| 12 | -0.62 | -15.4613466334 | 4.01 | 4.25 | 3.28 | 8594 | 3.98569408 | CS |
| 26 | 0.05 | 1.49700598802 | 3.34 | 4.25 | 3.12 | 8325 | 3.92454692 | CS |
| 52 | 1.22 | 56.2211981567 | 2.17 | 4.25 | 2.15 | 6883 | 3.52577291 | CS |
| 156 | 1.12 | 49.3392070485 | 2.27 | 4.25 | 1.83 | 5846 | 2.84475482 | CS |
| 260 | 1.17 | 52.7027027027 | 2.22 | 4.25 | 0.81 | 10371 | 2.24125676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 3.39 | -0.04 | -1.17 | 3.43 | 3.43 | 3.39 | 430 |
| 1735069200 | 3.43 | -0.02 | -0.58 | 3.43 | 3.43 | 3.43 | 200 |
| 1734993600 | 3.45 | -0.04 | -1.15 | 3.5 | 3.53 | 3.45 | 18710 |
| 1734734400 | 3.49 | -0.01 | -0.29 | 3.48 | 3.49 | 3.2799999 | 4311 |
| 1734648000 | 3.5 | 0 | 0.00 | 3.48 | 3.5 | 3.48 | 700 |
| 1734561600 | 3.5 | 0.02 | 0.57 | 3.51 | 3.55 | 3.5 | 2900 |
| 1734475200 | 3.48 | -0.01 | -0.29 | 3.48 | 3.48 | 3.45 | 3605 |
| 1734388800 | 3.49 | 0.04 | 1.16 | 3.45 | 3.58 | 3.45 | 2200 |
| 1734129600 | 3.45 | 0.04 | 1.17 | 3.45 | 3.45 | 3.41 | 2500 |
| 1734043200 | 3.41 | -0.08 | -2.29 | 3.48 | 3.48 | 3.41 | 4421 |
| 1733956800 | 3.49 | -0.03 | -0.85 | 3.5 | 3.52 | 3.48 | 7500 |
| 1733870400 | 3.52 | -0.08 | -2.22 | 3.58 | 3.58 | 3.52 | 7400 |
| 1733784000 | 3.6 | 0 | 0.00 | 3.64 | 3.7 | 3.6 | 3968 |
| 1733524800 | 3.6 | -0.01 | -0.28 | 3.65 | 3.71 | 3.6 | 3600 |
| 1733438400 | 3.61 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 4010 |
| 1733352000 | 3.66 | 0.07 | 1.95 | 3.67 | 3.67 | 3.66 | 1100 |
| 1733265600 | 3.59 | 0.17 | 4.97 | 3.71 | 3.71 | 3.51 | 5040 |
| 1733179200 | 3.42 | -0.43 | -11.17 | 3.69 | 3.99 | 3.38 | 37284 |
| 1732920000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1732833600 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.83 | 1200 |
| 1732747200 | 3.95 | 0.14 | 3.67 | 3.84 | 3.95 | 3.84 | 2255 |
| 1732660800 | 3.81 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 1583 |
| 1732574400 | 3.86 | -0.03 | -0.77 | 3.89 | 4 | 3.86 | 2821 |
| 1732315200 | 3.89 | -0.15 | -3.71 | 3.99 | 4.01 | 3.74 | 12510 |
| 1732228800 | 4.04 | -0.08 | -1.94 | 4.16 | 4.16 | 4.0199999 | 6852 |
| 1732142400 | 4.12 | -0.04 | -0.96 | 4.15 | 4.15 | 4.1 | 1600 |
| 1732056000 | 4.16 | 0 | 0.00 | 4.16 | 4.17 | 4.16 | 8210 |
| 1731969600 | 4.16 | 0 | 0.00 | 4.16 | 4.18 | 4.16 | 15200 |
| 1731710400 | 4.16 | -0.03 | -0.72 | 4.18 | 4.18 | 4.12 | 26684 |
| 1731624000 | 4.19 | 0.03 | 0.72 | 4.18 | 4.19 | 4.16 | 25520 |
| 1731537600 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.12 | 3105 |
| 1731451200 | 4.16 | -0.06 | -1.42 | 4.22 | 4.22 | 4.16 | 6538 |
| 1731364800 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 16430 |
| 1731105600 | 4.22 | 0.03 | 0.72 | 4.22 | 4.22 | 4.21 | 7440 |
| 1731019200 | 4.19 | 0.09 | 2.20 | 4.16 | 4.19 | 4.12 | 15043 |
| 1730932800 | 4.1 | 0.1 | 2.50 | 4.14 | 4.14 | 4.1 | 3800 |
| 1730846400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 323 |
| 1730760000 | 4 | -0.16 | -3.85 | 4.2 | 4.2 | 4 | 2600 |
| 1730497200 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1730410800 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 500 |
| 1730324400 | 4.16 | 0.08 | 1.96 | 4.11 | 4.16 | 4.11 | 500 |
| 1730238000 | 4.08 | -0.02 | -0.49 | 4.0599999 | 4.18 | 4.0599999 | 7076 |
| 1730151600 | 4.1 | -0.04 | -0.97 | 4.0199999 | 4.1 | 4.0199999 | 1080 |
| 1729892400 | 4.14 | -0.09 | -2.13 | 4.03 | 4.14 | 4.03 | 6200 |
| 1729806000 | 4.23 | 0.03 | 0.71 | 4.2 | 4.23 | 4.2 | 1250 |
| 1729719600 | 4.2 | 0.05 | 1.20 | 4.17 | 4.25 | 4.17 | 145795 |
| 1729633200 | 4.15 | 0.15 | 3.75 | 4.01 | 4.15 | 4.01 | 6500 |
| 1729546800 | 4 | 0.11 | 2.83 | 3.99 | 4 | 3.91 | 10119 |
| 1729287600 | 3.89 | 0.05 | 1.30 | 3.85 | 3.89 | 3.85 | 400 |
| 1729201200 | 3.84 | 0.02 | 0.52 | 3.8 | 4 | 3.8 | 7800 |
| 1729114800 | 3.82 | -0.05 | -1.29 | 3.84 | 3.84 | 3.82 | 1900 |
| 1729028400 | 3.87 | 0.1 | 2.65 | 3.85 | 3.87 | 3.82 | 800 |
| 1728682800 | 3.77 | -0.25 | -6.22 | 3.98 | 3.98 | 3.5 | 7457 |
| 1728596400 | 4.0199999 | 0.06 | 1.52 | 4.0199999 | 4.0199999 | 4.0199999 | 900 |
| 1728510000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1728423600 | 3.96 | -0.14 | -3.41 | 4.08 | 4.1 | 3.96 | 3000 |
| 1728337200 | 4.1 | 0.05 | 1.23 | 4.03 | 4.1 | 4.01 | 8504 |
| 1728078000 | 4.05 | 0.01 | 0.25 | 4.01 | 4.05 | 4.01 | 2300 |
| 1727991600 | 4.04 | -0.12 | -2.88 | 4.05 | 4.13 | 4.0199999 | 4227 |
| 1727905200 | 4.16 | -0.03 | -0.72 | 4.2 | 4.2 | 4.16 | 34700 |
| 1727818800 | 4.19 | 0.03 | 0.72 | 4.18 | 4.2 | 4.0599999 | 6078 |
| 1727730000 | 4.16 | 0.08 | 1.96 | 4.07 | 4.16 | 4.07 | 1700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
