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 | -2.5641025641 | 3.12 | 3.34 | 3.01 | 58731 | 3.14845545 | CS |
| 4 | -1.21 | -28.4705882353 | 4.25 | 5.55 | 2.9 | 241787 | 3.97203163 | CS |
| 12 | 0.65 | 27.1966527197 | 2.39 | 5.55 | 2.34 | 113894 | 3.88215597 | CS |
| 26 | 0.64 | 26.6666666667 | 2.4 | 5.55 | 1.72 | 67106 | 3.53539075 | CS |
| 52 | 1.29 | 73.7142857143 | 1.75 | 5.55 | 1.47 | 54257 | 2.87399235 | CS |
| 156 | -0.3 | -8.98203592814 | 3.34 | 5.55 | 0.88 | 43817 | 2.38335349 | CS |
| 260 | -4.34 | -58.8075880759 | 7.38 | 7.9 | 0.88 | 43379 | 2.64242963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 3.09 | -0.05 | -1.59 | 3.13 | 3.15 | 3.05 | 61290 |
| 1739486400 | 3.14 | 0.02 | 0.64 | 3.14 | 3.15 | 3.08 | 32472 |
| 1739400000 | 3.12 | -0.13 | -4.00 | 3.2599999 | 3.2599999 | 3.1 | 80591 |
| 1739313600 | 3.25 | 0.12 | 3.83 | 3.12 | 3.34 | 3.0299999 | 60570 |
| 1739227200 | 3.13 | -0.08 | -2.49 | 3.24 | 3.27 | 3.05 | 150059 |
| 1738968000 | 3.21 | 0.16 | 5.25 | 3.1 | 3.55 | 3.1 | 209889 |
| 1738881600 | 3.05 | -0.74 | -19.53 | 3.59 | 3.69 | 2.9 | 608952 |
| 1738795200 | 3.79 | -0.08 | -2.07 | 3.9 | 3.9 | 3.71 | 106129 |
| 1738708800 | 3.87 | 0.07 | 1.84 | 3.85 | 3.9 | 3.76 | 89349 |
| 1738622400 | 3.8 | -0.05 | -1.30 | 3.75 | 3.8 | 3.65 | 58240 |
| 1738363200 | 3.85 | -0.14 | -3.51 | 3.97 | 3.97 | 3.76 | 155675 |
| 1738276800 | 3.99 | -0.01 | -0.25 | 3.99 | 4 | 3.96 | 240200 |
| 1738190400 | 4 | 0.01 | 0.25 | 3.99 | 4.03 | 3.97 | 233551 |
| 1738104000 | 3.99 | -0.61 | -13.26 | 4.1 | 4.18 | 3.97 | 938812 |
| 1738017600 | 4.6 | -0.32 | -6.50 | 4.87 | 4.87 | 4.39 | 231189 |
| 1737758400 | 4.92 | 0.45 | 10.07 | 4.59 | 5.03 | 4.35 | 296038 |
| 1737672000 | 4.47 | -0.28 | -5.89 | 5 | 5.03 | 4.4 | 321718 |
| 1737585600 | 4.75 | 0.76 | 19.05 | 4 | 5.55 | 3.9 | 621103 |
| 1737499200 | 3.99 | -0.3 | -6.99 | 4.25 | 4.25 | 3.85 | 98130 |
| 1737412800 | 4.29 | -0.01 | -0.23 | 4.39 | 4.39 | 4.25 | 16166 |
| 1737153600 | 4.3 | -0.12 | -2.71 | 4.48 | 4.48 | 4.3 | 68584 |
| 1737067200 | 4.42 | 0.09 | 2.08 | 4.35 | 4.48 | 4.2 | 77530 |
| 1736980800 | 4.33 | -0.14 | -3.13 | 4.49 | 4.6 | 4.2 | 96733 |
| 1736894400 | 4.47 | 0.22 | 5.18 | 4.35 | 4.5 | 4.2 | 97552 |
| 1736808000 | 4.25 | 0.21 | 5.20 | 4 | 4.25 | 3.87 | 65680 |
| 1736548800 | 4.04 | -0.03 | -0.74 | 4.07 | 4.24 | 3.55 | 305268 |
| 1736462400 | 4.07 | 0.47 | 13.06 | 3.6 | 4.07 | 3.6 | 130755 |
| 1736376000 | 3.6 | 0.14 | 4.05 | 3.45 | 3.6 | 3.45 | 76606 |
| 1736289600 | 3.46 | -0.01 | -0.29 | 3.5 | 3.51 | 3.42 | 66543 |
| 1736203200 | 3.47 | 0.05 | 1.46 | 3.5 | 3.55 | 3.43 | 88011 |
| 1735944000 | 3.42 | -0.03 | -0.87 | 3.42 | 3.5 | 3.42 | 70625 |
| 1735857600 | 3.45 | -0.01 | -0.29 | 3.45 | 3.45 | 3.38 | 15874 |
| 1735684800 | 3.46 | 0.17 | 5.17 | 3.35 | 3.48 | 3.29 | 48501 |
| 1735598400 | 3.29 | -0.01 | -0.30 | 3.32 | 3.35 | 3.2599999 | 15242 |
| 1735339200 | 3.3 | 0.05 | 1.54 | 3.41 | 3.41 | 3.23 | 20078 |
| 1735069200 | 3.25 | 0.2 | 6.56 | 3.08 | 3.25 | 3.06 | 15179 |
| 1734993600 | 3.05 | 0.23 | 8.16 | 2.8 | 3.05 | 2.7599999 | 46253 |
| 1734734400 | 2.82 | 0.22 | 8.46 | 2.65 | 2.82 | 2.61 | 5850 |
| 1734648000 | 2.6 | -0.16 | -5.80 | 2.79 | 2.79 | 2.6 | 7334 |
| 1734561600 | 2.7599999 | -0.04 | -1.43 | 2.85 | 2.86 | 2.73 | 15477 |
| 1734475200 | 2.8 | -0.12 | -4.11 | 2.94 | 2.94 | 2.79 | 37700 |
| 1734388800 | 2.92 | 0.02 | 0.69 | 2.89 | 2.92 | 2.85 | 20937 |
| 1734129600 | 2.9 | -0.15 | -4.92 | 3.05 | 3.09 | 2.82 | 49000 |
| 1734043200 | 3.05 | 0.04 | 1.33 | 3.08 | 3.11 | 3.02 | 16950 |
| 1733956800 | 3.0099999 | -0.04 | -1.31 | 3.15 | 3.27 | 3 | 59179 |
| 1733870400 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.14 | 3 | 16676 |
| 1733784000 | 3.0299999 | 0.14 | 4.84 | 2.91 | 3.0299999 | 2.89 | 27629 |
| 1733524800 | 2.89 | 0.05 | 1.76 | 2.87 | 2.96 | 2.85 | 25825 |
| 1733438400 | 2.84 | -0.05 | -1.73 | 2.87 | 2.87 | 2.81 | 11411 |
| 1733352000 | 2.89 | 0.09 | 3.21 | 2.82 | 2.96 | 2.8 | 31408 |
| 1733265600 | 2.8 | -0.02 | -0.71 | 2.85 | 2.87 | 2.8 | 20075 |
| 1733179200 | 2.82 | 0.07 | 2.55 | 2.75 | 2.91 | 2.75 | 40988 |
| 1732920000 | 2.75 | 0.1 | 3.77 | 2.65 | 2.75 | 2.61 | 24662 |
| 1732833600 | 2.65 | 0.04 | 1.53 | 2.62 | 2.65 | 2.6 | 16500 |
| 1732747200 | 2.61 | 0.03 | 1.16 | 2.58 | 2.63 | 2.5299999 | 23100 |
| 1732660800 | 2.58 | 0.2 | 8.40 | 2.39 | 2.58 | 2.34 | 12200 |
| 1732574400 | 2.38 | -0.07 | -2.86 | 2.49 | 2.6 | 2.3 | 57040 |
| 1732315200 | 2.45 | 0.32 | 15.02 | 2.13 | 2.45 | 2.08 | 46306 |
| 1732228800 | 2.13 | -0.02 | -0.93 | 2.16 | 2.16 | 2.12 | 31229 |
| 1732142400 | 2.15 | 0.04 | 1.90 | 2.14 | 2.18 | 2.11 | 19005 |
| 1732056000 | 2.11 | -0.13 | -5.80 | 2.24 | 2.24 | 2.07 | 41267 |
| 1731969600 | 2.24 | 0.12 | 5.66 | 2.15 | 2.3 | 2.15 | 41950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
