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 | -0.21 | -5.93220338983 | 3.54 | 3.54 | 3.11 | 4650 | 3.35594426 | CS |
| 4 | -0.26 | -7.24233983287 | 3.59 | 3.7 | 3.11 | 3672 | 3.46561425 | CS |
| 12 | -0.7 | -17.3697270471 | 4.03 | 4.08 | 3.11 | 4465 | 3.80137107 | CS |
| 26 | -0.18 | -5.12820512821 | 3.51 | 4.1 | 3.11 | 5068 | 3.7886942 | CS |
| 52 | 0.63 | 23.3333333333 | 2.7 | 4.29 | 2.69 | 5699 | 3.65989349 | CS |
| 156 | 0.13 | 4.0625 | 3.2 | 4.29 | 2.27 | 4990 | 3.13521654 | CS |
| 260 | -3.21 | -49.0825688073 | 6.54 | 6.55 | 2.27 | 8592 | 3.1845277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 1000 |
| 1738881600 | 3.33 | -0.07 | -2.06 | 3.48 | 3.48 | 3.33 | 9480 |
| 1738795200 | 3.4 | -0.01 | -0.29 | 3.4 | 3.4 | 3.4 | 700 |
| 1738708800 | 3.41 | 0.04 | 1.19 | 3.41 | 3.41 | 3.41 | 160 |
| 1738622400 | 3.37 | -0.17 | -4.80 | 3.44 | 3.5 | 3.11 | 12764 |
| 1738363200 | 3.54 | -0.02 | -0.56 | 3.54 | 3.54 | 3.54 | 147 |
| 1738276800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 10 |
| 1738190400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 2 |
| 1738104000 | 3.56 | 0.05 | 1.42 | 3.54 | 3.6 | 3.54 | 6100 |
| 1738017600 | 3.51 | 0.01 | 0.29 | 3.43 | 3.51 | 3.43 | 4700 |
| 1737758400 | 3.5 | 0 | 0.00 | 3.34 | 3.54 | 3.34 | 5850 |
| 1737672000 | 3.5 | -0.03 | -0.85 | 3.5 | 3.5 | 3.5 | 1000 |
| 1737585600 | 3.53 | 0.07 | 2.02 | 3.54 | 3.54 | 3.46 | 900 |
| 1737499200 | 3.46 | -0.16 | -4.42 | 3.58 | 3.58 | 3.46 | 1100 |
| 1737412800 | 3.62 | 0.05 | 1.40 | 3.6 | 3.67 | 3.58 | 1800 |
| 1737153600 | 3.57 | 0.07 | 2.00 | 3.58 | 3.59 | 3.57 | 2005 |
| 1737067200 | 3.5 | 0.02 | 0.57 | 3.68 | 3.68 | 3.49 | 4801 |
| 1736980800 | 3.48 | -0.1 | -2.79 | 3.59 | 3.6 | 3.32 | 15810 |
| 1736894400 | 3.58 | 0.05 | 1.42 | 3.49 | 3.58 | 3.46 | 1900 |
| 1736808000 | 3.53 | -0.07 | -1.94 | 3.49 | 3.7 | 3.49 | 2668 |
| 1736548800 | 3.6 | -0.02 | -0.55 | 3.59 | 3.6 | 3.59 | 1550 |
| 1736462400 | 3.62 | -0.22 | -5.73 | 3.8 | 3.8 | 3.58 | 4202 |
| 1736376000 | 3.84 | -0.01 | -0.26 | 3.81 | 3.84 | 3.51 | 2012 |
| 1736289600 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.75 | 6710 |
| 1736203200 | 3.75 | -0.05 | -1.32 | 3.43 | 3.75 | 3.43 | 13402 |
| 1735944000 | 3.8 | 0 | 0.00 | 3.76 | 3.8 | 3.76 | 1001 |
| 1735857600 | 3.8 | -0.12 | -3.06 | 3.87 | 3.87 | 3.72 | 1105 |
| 1735684800 | 3.92 | 0.17 | 4.53 | 3.78 | 3.92 | 3.78 | 400 |
| 1735598400 | 3.75 | -0.25 | -6.25 | 3.99 | 3.99 | 3.75 | 12553 |
| 1735339200 | 4 | 0.05 | 1.27 | 3.92 | 4 | 3.92 | 5610 |
| 1735069200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 118 |
| 1734993600 | 3.95 | 0.07 | 1.80 | 3.86 | 3.98 | 3.86 | 14005 |
| 1734734400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1734648000 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.87 | 1925 |
| 1734561600 | 3.9 | 0.06 | 1.56 | 3.91 | 3.91 | 3.9 | 4000 |
| 1734475200 | 3.84 | -0.07 | -1.79 | 3.72 | 3.84 | 3.71 | 3950 |
| 1734388800 | 3.91 | -0.11 | -2.74 | 4.01 | 4.01 | 3.91 | 1760 |
| 1734129600 | 4.0199999 | 0.01 | 0.25 | 4.04 | 4.04 | 4.01 | 947 |
| 1734043200 | 4.01 | -0.02 | -0.50 | 4.01 | 4.01 | 4.01 | 13103 |
| 1733956800 | 4.03 | -0.02 | -0.49 | 4.01 | 4.03 | 4.01 | 2855 |
| 1733870400 | 4.05 | 0.02 | 0.50 | 4.07 | 4.07 | 4.05 | 810 |
| 1733784000 | 4.03 | 0.02 | 0.50 | 4.05 | 4.0599999 | 4.01 | 9516 |
| 1733524800 | 4.01 | -0.02 | -0.50 | 4.03 | 4.03 | 4.01 | 2443 |
| 1733438400 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.03 | 4.01 | 4608 |
| 1733352000 | 4.0199999 | 0.01 | 0.25 | 4.05 | 4.05 | 4.0199999 | 1400 |
| 1733265600 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.01 | 1710 |
| 1733179200 | 4.01 | -0.04 | -0.99 | 4.01 | 4.01 | 4.01 | 1423 |
| 1732920000 | 4.05 | -0.01 | -0.25 | 4.03 | 4.08 | 4.03 | 5714 |
| 1732833600 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.0599999 | 4.01 | 5800 |
| 1732747200 | 4.01 | 0.13 | 3.35 | 4.05 | 4.05 | 4.01 | 2600 |
| 1732660800 | 3.88 | -0.11 | -2.76 | 4 | 4.05 | 3.85 | 9100 |
| 1732574400 | 3.99 | -0.02 | -0.50 | 4.01 | 4.01 | 3.99 | 4050 |
| 1732315200 | 4.01 | -0.01 | -0.25 | 3.99 | 4.03 | 3.99 | 10400 |
| 1732228800 | 4.0199999 | -0.01 | -0.25 | 3.99 | 4.04 | 3.99 | 4300 |
| 1732142400 | 4.03 | 0.03 | 0.75 | 3.99 | 4.03 | 3.99 | 8500 |
| 1732056000 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.99 | 9500 |
| 1731969600 | 3.99 | -0.01 | -0.25 | 3.95 | 4 | 3.9 | 6216 |
| 1731710400 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 4 | 3300 |
| 1731624000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 400 |
| 1731537600 | 4.03 | -0.05 | -1.23 | 4.03 | 4.03 | 4 | 6800 |
| 1731451200 | 4.08 | -0.02 | -0.49 | 4.09 | 4.09 | 4.03 | 6220 |
| 1731364800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 1 |
| 1731105600 | 4.1 | 0.1 | 2.50 | 3.96 | 4.1 | 3.9 | 9500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
