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 | -0.02 | -0.542005420054 | 3.69 | 3.83 | 3.66 | 1412115 | 3.71857127 | CS |
| 4 | 0.52 | 16.5079365079 | 3.15 | 3.83 | 3.09 | 1097723 | 3.53445482 | CS |
| 12 | 0.53 | 16.8789808917 | 3.14 | 3.83 | 2.89 | 1371820 | 3.24927208 | CS |
| 26 | 1.07 | 41.1538461538 | 2.6 | 3.83 | 2.08 | 1531814 | 3.01912108 | CS |
| 52 | 1.06 | 40.6130268199 | 2.61 | 3.83 | 2.08 | 1307286 | 2.82980618 | CS |
| 156 | 1.37 | 59.5652173913 | 2.3 | 3.83 | 1.78 | 1346552 | 2.65148933 | CS |
| 260 | -0.37 | -9.15841584158 | 4.04 | 4.09 | 1.16 | 1601581 | 2.58152935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 3.72 | 0.07 | 1.92 | 3.66 | 3.75 | 3.66 | 446131 |
| 1721425200 | 3.65 | -0.05 | -1.35 | 3.62 | 3.73 | 3.54 | 1329859 |
| 1721338800 | 3.7 | -0.04 | -1.07 | 3.74 | 3.83 | 3.68 | 2389740 |
| 1721252400 | 3.74 | 0.01 | 0.27 | 3.72 | 3.8 | 3.68 | 1453283 |
| 1721166000 | 3.73 | 0.09 | 2.47 | 3.69 | 3.75 | 3.67 | 1065900 |
| 1721079600 | 3.64 | -0.09 | -2.41 | 3.75 | 3.75 | 3.63 | 1394006 |
| 1720820400 | 3.73 | 0.09 | 2.47 | 3.62 | 3.73 | 3.61 | 2205404 |
| 1720734000 | 3.64 | 0.2 | 5.81 | 3.51 | 3.67 | 3.47 | 1679586 |
| 1720647600 | 3.44 | -0.01 | -0.29 | 3.48 | 3.54 | 3.43 | 1158539 |
| 1720561200 | 3.45 | 0.01 | 0.29 | 3.43 | 3.47 | 3.41 | 796608 |
| 1720474800 | 3.44 | -0.02 | -0.58 | 3.44 | 3.46 | 3.41 | 1150230 |
| 1720215600 | 3.46 | 0.13 | 3.90 | 3.33 | 3.54 | 3.31 | 1927670 |
| 1720129200 | 3.33 | 0.05 | 1.52 | 3.25 | 3.34 | 3.25 | 168694 |
| 1720042800 | 3.2799999 | 0.08 | 2.50 | 3.23 | 3.33 | 3.23 | 547919 |
| 1719956400 | 3.2 | 0.06 | 1.91 | 3.13 | 3.21 | 3.12 | 584508 |
| 1719610800 | 3.14 | -0.01 | -0.32 | 3.18 | 3.21 | 3.11 | 517318 |
| 1719524400 | 3.15 | 0.03 | 0.96 | 3.14 | 3.2 | 3.13 | 701246 |
| 1719438000 | 3.12 | -0.01 | -0.32 | 3.1 | 3.16 | 3.09 | 647239 |
| 1719351600 | 3.13 | -0.05 | -1.57 | 3.15 | 3.17 | 3.1 | 631585 |
| 1719265200 | 3.18 | -0.05 | -1.55 | 3.2599999 | 3.31 | 3.14 | 1154695 |
| 1719006000 | 3.23 | -0.12 | -3.58 | 3.32 | 3.32 | 3.22 | 6911403 |
| 1718919600 | 3.35 | 0.15 | 4.69 | 3.21 | 3.36 | 3.19 | 1252054 |
| 1718833200 | 3.2 | 0 | 0.00 | 3.19 | 3.21 | 3.16 | 296359 |
| 1718746800 | 3.2 | 0.04 | 1.27 | 3.17 | 3.25 | 3.13 | 1015695 |
| 1718660400 | 3.16 | -0.07 | -2.17 | 3.21 | 3.22 | 3.13 | 1222852 |
| 1718401200 | 3.23 | 0.07 | 2.22 | 3.19 | 3.2599999 | 3.17 | 2259310 |
| 1718314800 | 3.16 | -0.04 | -1.25 | 3.16 | 3.2 | 3.06 | 1446088 |
| 1718228400 | 3.2 | 0.11 | 3.56 | 3.16 | 3.25 | 3.11 | 1492647 |
| 1718142000 | 3.09 | 0.03 | 0.98 | 3.05 | 3.15 | 3.02 | 1469790 |
| 1718055600 | 3.06 | 0.02 | 0.66 | 3.04 | 3.08 | 2.95 | 1041295 |
| 1717796400 | 3.04 | -0.19 | -5.88 | 3.12 | 3.13 | 3.02 | 1775318 |
| 1717710000 | 3.23 | 0.12 | 3.86 | 3.11 | 3.25 | 3.1 | 848008 |
| 1717623600 | 3.11 | 0.07 | 2.30 | 3.05 | 3.13 | 3.04 | 751015 |
| 1717537200 | 3.04 | -0.13 | -4.10 | 3.11 | 3.17 | 3 | 1149046 |
| 1717450800 | 3.17 | 0.04 | 1.28 | 3.14 | 3.19 | 3.13 | 535597 |
| 1717191600 | 3.13 | -0.03 | -0.95 | 3.18 | 3.21 | 3.07 | 1828908 |
| 1717105200 | 3.16 | 0.08 | 2.60 | 3.09 | 3.17 | 3.09 | 797823 |
| 1717018800 | 3.08 | -0.16 | -4.94 | 3.2 | 3.23 | 3.07 | 1397620 |
| 1716932400 | 3.24 | 0.05 | 1.57 | 3.19 | 3.25 | 3.17 | 4429878 |
| 1716846000 | 3.19 | 0.01 | 0.31 | 3.21 | 3.22 | 3.15 | 298776 |
| 1716586800 | 3.18 | 0.15 | 4.95 | 3.06 | 3.19 | 3.04 | 2659392 |
| 1716500400 | 3.0299999 | -0.11 | -3.50 | 3.14 | 3.16 | 3 | 2747680 |
| 1716414000 | 3.14 | -0.15 | -4.56 | 3.25 | 3.2599999 | 3.11 | 1346080 |
| 1716327600 | 3.29 | 0.02 | 0.61 | 3.2599999 | 3.31 | 3.24 | 704133 |
| 1715982000 | 3.27 | 0.07 | 2.19 | 3.24 | 3.3 | 3.22 | 1527049 |
| 1715895600 | 3.2 | -0.02 | -0.62 | 3.18 | 3.22 | 3.15 | 737255 |
| 1715809200 | 3.22 | 0.05 | 1.58 | 3.18 | 3.22 | 3.12 | 671098 |
| 1715722800 | 3.17 | 0.12 | 3.93 | 3.07 | 3.17 | 3.07 | 867132 |
| 1715636400 | 3.05 | -0.15 | -4.69 | 3.19 | 3.19 | 3.0099999 | 1153148 |
| 1715377200 | 3.2 | -0.04 | -1.23 | 3.23 | 3.2599999 | 3.18 | 707907 |
| 1715290800 | 3.24 | 0.15 | 4.85 | 3.1 | 3.25 | 3.07 | 2568489 |
| 1715204400 | 3.09 | 0.05 | 1.64 | 3.02 | 3.12 | 3.02 | 1454042 |
| 1715118000 | 3.04 | -0.01 | -0.33 | 3.06 | 3.1 | 3.02 | 802366 |
| 1715031600 | 3.05 | 0.1 | 3.39 | 2.99 | 3.1 | 2.99 | 710285 |
| 1714772400 | 2.95 | -0.05 | -1.67 | 3.02 | 3.02 | 2.93 | 720867 |
| 1714686000 | 3 | -0.09 | -2.91 | 3.04 | 3.08 | 2.98 | 1034967 |
| 1714599600 | 3.09 | 0.11 | 3.69 | 2.93 | 3.14 | 2.89 | 1969192 |
| 1714513200 | 2.98 | -0.26 | -8.02 | 3.14 | 3.15 | 2.97 | 2679468 |
| 1714426800 | 3.24 | 0.11 | 3.51 | 3.21 | 3.2599999 | 3.17 | 1265908 |
| 1714167600 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1714081200 | 3.13 | 0.1 | 3.30 | 3 | 3.13 | 2.94 | 1514976 |
| 1713994800 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.12 | 3.02 | 1343969 |
| 1713908400 | 3.05 | 0.04 | 1.33 | 2.99 | 3.17 | 2.96 | 2701829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
