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 | -0.48 | -12.3393316195 | 3.89 | 3.92 | 3.38 | 293041 | 3.6337277 | CS |
| 4 | -0.52 | -13.2315521628 | 3.93 | 4.09 | 3.38 | 256571 | 3.8264127 | CS |
| 12 | -2.14 | -38.5585585586 | 5.55 | 5.63 | 3.38 | 256433 | 4.42445861 | CS |
| 26 | -0.49 | -12.5641025641 | 3.9 | 5.63 | 3.38 | 201484 | 4.37785648 | CS |
| 52 | -2.67 | -43.9144736842 | 6.08 | 6.62 | 3.38 | 184548 | 4.72578832 | CS |
| 156 | -8.93 | -72.3662884927 | 12.34 | 17.17 | 3.38 | 203373 | 8.11151535 | CS |
| 260 | -2.64 | -43.6363636364 | 6.05 | 17.17 | 3.38 | 197886 | 8.30006492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 3.41 | -0.07 | -2.01 | 3.44 | 3.53 | 3.38 | 173755 |
| 1721338800 | 3.48 | -0.16 | -4.40 | 3.58 | 3.8 | 3.44 | 466762 |
| 1721252400 | 3.64 | -0.08 | -2.15 | 3.76 | 3.76 | 3.52 | 431065 |
| 1721166000 | 3.72 | -0.01 | -0.27 | 3.76 | 3.78 | 3.65 | 219471 |
| 1721079600 | 3.73 | -0.16 | -4.11 | 3.92 | 3.92 | 3.73 | 244017 |
| 1720820400 | 3.89 | 0.01 | 0.26 | 3.89 | 3.92 | 3.85 | 103890 |
| 1720734000 | 3.88 | -0.06 | -1.52 | 3.96 | 3.96 | 3.82 | 179132 |
| 1720647600 | 3.94 | -0.01 | -0.25 | 3.97 | 4.0199999 | 3.89 | 132099 |
| 1720561200 | 3.95 | -0.06 | -1.50 | 3.98 | 3.99 | 3.91 | 85409 |
| 1720474800 | 4.01 | -0.03 | -0.74 | 3.99 | 4.0599999 | 3.98 | 123064 |
| 1720215600 | 4.04 | 0.09 | 2.28 | 4.03 | 4.0599999 | 3.96 | 287726 |
| 1720129200 | 3.95 | -0.03 | -0.75 | 3.99 | 3.99 | 3.93 | 81114 |
| 1720042800 | 3.98 | 0.31 | 8.45 | 3.84 | 4.03 | 3.8 | 265851 |
| 1719956400 | 3.67 | -0.15 | -3.93 | 3.81 | 3.83 | 3.62 | 318636 |
| 1719610800 | 3.82 | 0.03 | 0.79 | 3.83 | 3.9 | 3.69 | 397504 |
| 1719524400 | 3.79 | -0.16 | -4.05 | 3.98 | 3.98 | 3.79 | 204402 |
| 1719438000 | 3.95 | -0.01 | -0.25 | 3.95 | 3.99 | 3.9 | 159258 |
| 1719351600 | 3.96 | -0.12 | -2.94 | 4.07 | 4.07 | 3.9 | 251738 |
| 1719265200 | 4.08 | 0.15 | 3.82 | 3.94 | 4.09 | 3.87 | 153969 |
| 1719006000 | 3.93 | -0.01 | -0.25 | 3.93 | 3.97 | 3.78 | 769735 |
| 1718919600 | 3.94 | -0.12 | -2.96 | 4.05 | 4.09 | 3.86 | 341164 |
| 1718833200 | 4.0599999 | -0.02 | -0.49 | 4.04 | 4.15 | 4 | 102493 |
| 1718746800 | 4.08 | 0.08 | 2.00 | 3.99 | 4.09 | 3.99 | 298847 |
| 1718660400 | 4 | -0.23 | -5.44 | 4.2 | 4.21 | 3.99 | 257117 |
| 1718401200 | 4.23 | -0.36 | -7.84 | 4.58 | 4.58 | 4.23 | 261822 |
| 1718314800 | 4.59 | 0.01 | 0.22 | 4.54 | 4.75 | 4.47 | 267577 |
| 1718228400 | 4.58 | 0.09 | 2.00 | 4.62 | 4.73 | 4.5 | 91615 |
| 1718142000 | 4.49 | -0.2 | -4.26 | 4.65 | 4.68 | 4.47 | 221915 |
| 1718055600 | 4.69 | -0.04 | -0.85 | 4.75 | 4.83 | 4.69 | 84442 |
| 1717796400 | 4.73 | -0.07 | -1.46 | 4.7 | 4.8 | 4.53 | 402953 |
| 1717710000 | 4.8 | 0.38 | 8.60 | 4.41 | 4.95 | 4.36 | 591656 |
| 1717623600 | 4.42 | 0.15 | 3.51 | 4.2699999 | 4.43 | 4.2699999 | 193863 |
| 1717537200 | 4.2699999 | -0.13 | -2.95 | 4.35 | 4.35 | 4.23 | 155631 |
| 1717450800 | 4.4 | -0.13 | -2.87 | 4.66 | 4.66 | 4.37 | 222306 |
| 1717191600 | 4.53 | 0 | 0.00 | 4.54 | 4.58 | 4.32 | 689387 |
| 1717105200 | 4.53 | 0.06 | 1.34 | 4.46 | 4.64 | 4.46 | 173944 |
| 1717018800 | 4.47 | -0.13 | -2.83 | 4.53 | 4.58 | 4.41 | 239827 |
| 1716932400 | 4.6 | 0.14 | 3.14 | 4.6 | 4.7 | 4.47 | 511692 |
| 1716846000 | 4.46 | 0.11 | 2.53 | 4.44 | 4.46 | 4.4 | 75288 |
| 1716586800 | 4.35 | -0.17 | -3.76 | 4.51 | 4.55 | 4.33 | 303222 |
| 1716500400 | 4.5199999 | -0.28 | -5.83 | 4.82 | 4.82 | 4.5 | 332160 |
| 1716414000 | 4.8 | -0.44 | -8.40 | 4.97 | 5.07 | 4.76 | 1140036 |
| 1716327600 | 5.24 | -0.19 | -3.50 | 5.49 | 5.49 | 5.17 | 295928 |
| 1715982000 | 5.43 | 0.24 | 4.62 | 5.28 | 5.43 | 5.2 | 185569 |
| 1715895600 | 5.19 | -0.07 | -1.33 | 5.26 | 5.3099999 | 5.18 | 68718 |
| 1715809200 | 5.26 | -0.01 | -0.19 | 5.42 | 5.42 | 5.12 | 102147 |
| 1715722800 | 5.2699999 | 0.03 | 0.57 | 5.25 | 5.43 | 5.19 | 158979 |
| 1715636400 | 5.24 | 0.09 | 1.75 | 5.32 | 5.36 | 5.15 | 91775 |
| 1715377200 | 5.15 | -0.1 | -1.90 | 5.22 | 5.45 | 5.1 | 116073 |
| 1715290800 | 5.25 | 0.09 | 1.74 | 5.11 | 5.2699999 | 5.01 | 70584 |
| 1715204400 | 5.16 | -0.33 | -6.01 | 5.4 | 5.44 | 5.15 | 200194 |
| 1715118000 | 5.49 | -0.05 | -0.90 | 5.51 | 5.63 | 5.45 | 83576 |
| 1715031600 | 5.54 | 0.28 | 5.32 | 5.36 | 5.55 | 5.35 | 96127 |
| 1714772400 | 5.26 | 0.01 | 0.19 | 5.33 | 5.36 | 5.17 | 119579 |
| 1714686000 | 5.25 | 0.11 | 2.14 | 5.14 | 5.28 | 5.05 | 132564 |
| 1714599600 | 5.14 | 0.04 | 0.78 | 5.15 | 5.26 | 4.95 | 132767 |
| 1714513200 | 5.1 | -0.36 | -6.59 | 5.37 | 5.42 | 5.1 | 522558 |
| 1714426800 | 5.46 | 0.48 | 9.64 | 5.55 | 5.6 | 5.32 | 405727 |
| 1714167600 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1714081200 | 4.98 | 0.36 | 7.79 | 4.57 | 5.01 | 4.5199999 | 223172 |
| 1713994800 | 4.62 | 0.09 | 1.99 | 4.49 | 4.66 | 4.49 | 157439 |
| 1713908400 | 4.53 | 0.13 | 2.95 | 4.36 | 4.59 | 4.32 | 139673 |
| 1713822000 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5199999 | 4.38 | 105909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
