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 | -0.22 | -6.32183908046 | 3.48 | 3.55 | 3.15 | 297390 | 3.36551827 | CS |
| 4 | -0.17 | -4.95626822157 | 3.43 | 3.7 | 3.15 | 327200 | 3.46769091 | CS |
| 12 | 0.05 | 1.55763239875 | 3.21 | 4.2 | 3.08 | 509318 | 3.56079329 | CS |
| 26 | 1.3 | 66.3265306122 | 1.96 | 4.2 | 1.72 | 436245 | 3.17244968 | CS |
| 52 | 1.33 | 68.9119170984 | 1.93 | 4.2 | 1.45 | 319211 | 2.73703854 | CS |
| 156 | 0.98 | 42.9824561404 | 2.28 | 4.2 | 1.15 | 364457 | 2.31493473 | CS |
| 260 | 2.61 | 401.538461538 | 0.65 | 4.2 | 0.28 | 349972 | 2.02898001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 3.23 | -0.19 | -5.56 | 3.42 | 3.42 | 3.22 | 408177 |
| 1720820400 | 3.42 | 0.04 | 1.18 | 3.41 | 3.47 | 3.38 | 242397 |
| 1720734000 | 3.38 | -0.09 | -2.59 | 3.51 | 3.55 | 3.35 | 295859 |
| 1720647600 | 3.47 | 0.07 | 2.06 | 3.43 | 3.49 | 3.42 | 274095 |
| 1720561200 | 3.4 | -0.07 | -2.02 | 3.48 | 3.52 | 3.39 | 266424 |
| 1720474800 | 3.47 | -0.1 | -2.80 | 3.58 | 3.58 | 3.45 | 148223 |
| 1720215600 | 3.57 | 0.11 | 3.18 | 3.52 | 3.63 | 3.51 | 329269 |
| 1720129200 | 3.46 | -0.03 | -0.86 | 3.49 | 3.49 | 3.46 | 53042 |
| 1720042800 | 3.49 | 0.16 | 4.80 | 3.41 | 3.51 | 3.41 | 409253 |
| 1719956400 | 3.33 | -0.04 | -1.19 | 3.34 | 3.39 | 3.27 | 176789 |
| 1719610800 | 3.37 | 0.01 | 0.30 | 3.41 | 3.46 | 3.33 | 272735 |
| 1719524400 | 3.36 | -0.04 | -1.18 | 3.42 | 3.42 | 3.34 | 234766 |
| 1719438000 | 3.4 | -0.05 | -1.45 | 3.44 | 3.46 | 3.34 | 260061 |
| 1719351600 | 3.45 | -0.16 | -4.43 | 3.59 | 3.59 | 3.42 | 228782 |
| 1719265200 | 3.61 | 0.09 | 2.56 | 3.47 | 3.61 | 3.46 | 498020 |
| 1719006000 | 3.52 | -0.03 | -0.85 | 3.52 | 3.53 | 3.41 | 849535 |
| 1718919600 | 3.55 | 0 | 0.00 | 3.59 | 3.7 | 3.55 | 628301 |
| 1718833200 | 3.55 | 0.03 | 0.85 | 3.59 | 3.59 | 3.47 | 217796 |
| 1718746800 | 3.52 | 0.11 | 3.23 | 3.43 | 3.56 | 3.41 | 423269 |
| 1718660400 | 3.41 | 0.2 | 6.23 | 3.23 | 3.46 | 3.16 | 925056 |
| 1718401200 | 3.21 | 0.11 | 3.55 | 3.13 | 3.2799999 | 3.13 | 364799 |
| 1718314800 | 3.1 | -0.1 | -3.13 | 3.2 | 3.25 | 3.08 | 404314 |
| 1718228400 | 3.2 | 0.01 | 0.31 | 3.2799999 | 3.32 | 3.19 | 257932 |
| 1718142000 | 3.19 | -0.15 | -4.49 | 3.3 | 3.31 | 3.18 | 448689 |
| 1718055600 | 3.34 | 0.08 | 2.45 | 3.25 | 3.37 | 3.23 | 304252 |
| 1717796400 | 3.2599999 | -0.13 | -3.83 | 3.2799999 | 3.32 | 3.23 | 855263 |
| 1717710000 | 3.39 | 0.05 | 1.50 | 3.36 | 3.4 | 3.35 | 295362 |
| 1717623600 | 3.34 | 0.05 | 1.52 | 3.3 | 3.39 | 3.29 | 617278 |
| 1717537200 | 3.29 | -0.16 | -4.64 | 3.39 | 3.41 | 3.22 | 1160972 |
| 1717450800 | 3.45 | -0.28 | -7.51 | 3.69 | 3.71 | 3.42 | 1156445 |
| 1717191600 | 3.73 | -0.09 | -2.36 | 3.87 | 3.87 | 3.68 | 1036149 |
| 1717105200 | 3.82 | -0.06 | -1.55 | 3.8 | 3.85 | 3.77 | 468522 |
| 1717018800 | 3.88 | -0.17 | -4.20 | 3.96 | 3.96 | 3.87 | 310894 |
| 1716932400 | 4.05 | 0.12 | 3.05 | 3.99 | 4.13 | 3.99 | 477107 |
| 1716846000 | 3.93 | 0.05 | 1.29 | 3.92 | 3.95 | 3.89 | 260275 |
| 1716586800 | 3.88 | 0.1 | 2.65 | 3.85 | 3.95 | 3.84 | 275501 |
| 1716500400 | 3.78 | -0.15 | -3.82 | 3.95 | 3.96 | 3.78 | 466522 |
| 1716414000 | 3.93 | -0.19 | -4.61 | 4.01 | 4.01 | 3.84 | 1238922 |
| 1716327600 | 4.12 | 0.12 | 3.00 | 4.14 | 4.2 | 4.08 | 1026189 |
| 1715982000 | 4 | 0.3 | 8.11 | 3.75 | 4.05 | 3.75 | 2199254 |
| 1715895600 | 3.7 | 0.02 | 0.54 | 3.7 | 3.72 | 3.61 | 324447 |
| 1715809200 | 3.68 | -0.05 | -1.34 | 3.73 | 3.73 | 3.58 | 723159 |
| 1715722800 | 3.73 | 0.21 | 5.97 | 3.53 | 3.73 | 3.53 | 768735 |
| 1715636400 | 3.52 | 0.03 | 0.86 | 3.51 | 3.54 | 3.47 | 335641 |
| 1715377200 | 3.49 | -0.01 | -0.29 | 3.53 | 3.62 | 3.49 | 478666 |
| 1715290800 | 3.5 | 0.13 | 3.86 | 3.39 | 3.5 | 3.38 | 329229 |
| 1715204400 | 3.37 | -0.1 | -2.88 | 3.4 | 3.42 | 3.34 | 330538 |
| 1715118000 | 3.47 | 0.06 | 1.76 | 3.41 | 3.48 | 3.39 | 420631 |
| 1715031600 | 3.41 | 0.09 | 2.71 | 3.33 | 3.42 | 3.32 | 419206 |
| 1714772400 | 3.32 | 0.01 | 0.30 | 3.34 | 3.38 | 3.24 | 390919 |
| 1714686000 | 3.31 | -0.01 | -0.30 | 3.31 | 3.36 | 3.22 | 391349 |
| 1714599600 | 3.32 | -0.08 | -2.35 | 3.42 | 3.46 | 3.3 | 351542 |
| 1714513200 | 3.4 | -0.22 | -6.08 | 3.54 | 3.54 | 3.38 | 403050 |
| 1714426800 | 3.62 | 0.26 | 7.74 | 3.59 | 3.69 | 3.53 | 935503 |
| 1714167600 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714081200 | 3.36 | 0.16 | 5.00 | 3.2599999 | 3.39 | 3.2599999 | 574553 |
| 1713994800 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.31 | 3.2 | 216744 |
| 1713908400 | 3.25 | -0.01 | -0.31 | 3.21 | 3.32 | 3.14 | 672698 |
| 1713822000 | 3.2599999 | -0.16 | -4.68 | 3.35 | 3.35 | 3.24 | 550983 |
| 1713562800 | 3.42 | -0.03 | -0.87 | 3.45 | 3.48 | 3.39 | 331300 |
| 1713476400 | 3.45 | 0.06 | 1.77 | 3.42 | 3.53 | 3.4 | 556972 |
| 1713390000 | 3.39 | -0.04 | -1.17 | 3.48 | 3.54 | 3.36 | 472572 |
| 1713303600 | 3.43 | 0.04 | 1.18 | 3.34 | 3.45 | 3.2599999 | 931289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
