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 | -0.38 | -12.582781457 | 3.02 | 3.12 | 2.45 | 16326 | 2.84250233 | CS |
| 4 | 0.24 | 10 | 2.4 | 3.75 | 2.4 | 18424 | 3.10562971 | CS |
| 12 | -0.41 | -13.4426229508 | 3.05 | 3.75 | 1.75 | 19174 | 2.86178566 | CS |
| 26 | -1.13 | -29.9734748011 | 3.77 | 5.21 | 1.75 | 17707 | 3.2496745 | CS |
| 52 | 0.29 | 12.3404255319 | 2.35 | 6.15 | 1.21 | 13490 | 3.25162239 | CS |
| 156 | 1.84 | 230 | 0.8 | 6.15 | 0.32 | 7804 | 2.9916148 | CS |
| 260 | 2.59 | 5180 | 0.05 | 6.15 | 0.03 | 11113 | 1.60383874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 2.763 | 0.06 | 2.33 | 2.845 | 2.8637 | 2.7 | 4317 |
| 1721770140 | 2.7 | -0.35 | -11.48 | 3.07 | 3.1 | 2.45 | 39108 |
| 1721683740 | 3.05 | 0.06 | 2.13 | 3 | 3.12 | 3 | 7693 |
| 1721424180 | 2.9865 | 0.01 | 0.49 | 3 | 3.08 | 2.98 | 25792 |
| 1721337960 | 2.972 | 0.02 | 0.75 | 3.02 | 3.1 | 2.96 | 4788 |
| 1721251320 | 2.95 | -0.05 | -1.67 | 2.95 | 3.19 | 2.75 | 22377 |
| 1721164920 | 3 | -0.37 | -10.98 | 3.65 | 3.65 | 2.7575 | 27614 |
| 1721078940 | 3.37 | 0.13 | 4.01 | 3.25 | 3.6 | 3.25 | 10800 |
| 1720819200 | 3.24 | 0.14 | 4.52 | 3.17 | 3.513 | 3.1549999 | 17098 |
| 1720733280 | 3.1 | -0.02 | -0.74 | 3.15 | 3.17 | 3.1 | 10719 |
| 1720646880 | 3.123 | -0.3 | -8.68 | 3.5 | 3.5 | 3.1 | 12600 |
| 1720560540 | 3.42 | -0.13 | -3.66 | 3.5 | 3.75 | 3.36 | 19549 |
| 1720473600 | 3.55 | 0.19 | 5.65 | 3.59 | 3.75 | 3.3 | 31664 |
| 1720214640 | 3.36 | 0.36 | 12.00 | 3.1 | 3.5 | 3.1 | 25728 |
| 1720041000 | 3 | 0.2 | 7.14 | 3 | 3.3 | 3 | 6752 |
| 1719955740 | 2.8 | -0.43 | -13.31 | 3.18 | 3.25 | 2.59 | 18310 |
| 1719868980 | 3.23 | 0.08 | 2.54 | 3.19 | 3.3 | 3.18 | 31067 |
| 1719610020 | 3.15 | 0.57 | 22.09 | 2.72 | 3.25 | 2.71 | 28417 |
| 1719523200 | 2.58 | 0.09 | 3.61 | 2.4 | 2.7 | 2.4 | 5724 |
| 1719437040 | 2.49 | 0.05 | 2.05 | 2.38 | 2.5 | 2.36 | 12053 |
| 1719350880 | 2.44 | -0.26 | -9.63 | 2.6 | 2.7 | 2.36 | 26211 |
| 1719264540 | 2.7 | -0.32 | -10.57 | 3.07 | 3.07 | 2.7 | 10098 |
| 1719005220 | 3.019 | 0.14 | 4.83 | 2.94 | 3.1025 | 2.9 | 4516 |
| 1718918640 | 2.88 | -0.25 | -7.98 | 3.15 | 3.18 | 2.87 | 18604 |
| 1718746140 | 3.1296 | -0.03 | -0.96 | 3.17 | 3.2 | 3.11 | 12504 |
| 1718659680 | 3.16 | 0.01 | 0.32 | 3.14 | 3.175 | 3.13 | 15706 |
| 1718400300 | 3.15 | 0.03 | 0.96 | 3.13 | 3.15 | 3.11 | 6978 |
| 1718314140 | 3.12 | 0.01 | 0.32 | 3.15 | 3.15 | 3 | 15414 |
| 1718227380 | 3.11 | 0.09 | 2.98 | 3.15 | 3.15 | 2.97 | 22935 |
| 1718141340 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.07 | 3 | 4555 |
| 1718054880 | 3.0299999 | 0.16 | 5.76 | 2.97 | 3.13 | 2.9 | 11874 |
| 1717795800 | 2.865 | 0.35 | 13.69 | 2.555 | 3.15 | 2.555 | 24748 |
| 1717709400 | 2.52 | -0.09 | -3.45 | 2.64 | 2.66 | 2.516 | 9404 |
| 1717622460 | 2.61 | -0.27 | -9.22 | 3 | 3 | 2.302 | 19641 |
| 1717536360 | 2.875 | -0.21 | -6.66 | 3 | 3.14 | 2.875 | 16123 |
| 1717450140 | 3.08 | 0.02 | 0.60 | 3.075 | 3.15 | 3.07 | 15940 |
| 1717190940 | 3.0616 | 0.22 | 7.80 | 2.85 | 3.0616 | 2.85 | 13284 |
| 1717104540 | 2.84 | 0 | 0.00 | 2.97 | 3.08 | 2.82 | 23311 |
| 1717018020 | 2.84 | -0.04 | -1.53 | 2.85 | 3 | 2.82 | 10708 |
| 1716931740 | 2.884 | 0 | 0.14 | 2.9 | 3.04 | 2.85 | 3550 |
| 1716585840 | 2.88 | -0.05 | -1.71 | 3 | 3.05 | 2.8 | 29402 |
| 1716499740 | 2.93 | 0.18 | 6.55 | 2.904 | 3.49 | 2.2599999 | 94217 |
| 1716412800 | 2.75 | -0.21 | -7.09 | 2.97 | 2.97 | 2.75 | 4721 |
| 1716326940 | 2.96 | 0.31 | 11.70 | 2.65 | 2.96 | 2.65 | 15915 |
| 1716240180 | 2.65 | -0.22 | -7.67 | 2.85 | 3 | 2.5099999 | 17851 |
| 1715981340 | 2.87 | 0.52 | 22.13 | 2.5 | 3 | 2.38 | 24198 |
| 1715894940 | 2.35 | 0.05 | 2.17 | 2.45 | 2.55 | 2.35 | 6782 |
| 1715808000 | 2.3 | 0.1 | 4.55 | 2.12 | 2.45 | 2.08 | 20457 |
| 1715722140 | 2.2 | -0.6 | -21.43 | 2.7 | 2.79 | 1.75 | 84592 |
| 1715635200 | 2.8 | -0.29 | -9.39 | 3.1 | 3.1 | 2.7 | 7804 |
| 1715376000 | 3.09 | 0.14 | 4.75 | 3 | 3.1 | 2.96 | 22914 |
| 1715289720 | 2.95 | 0.52 | 21.40 | 2.5299999 | 2.97 | 2.5299999 | 34428 |
| 1715203200 | 2.43 | 0.16 | 7.05 | 2.57 | 2.57 | 2.27 | 6055 |
| 1715117340 | 2.27 | 0.05 | 2.25 | 2.24 | 2.65 | 2.23 | 20917 |
| 1715030940 | 2.22 | -0.53 | -19.27 | 2.75 | 2.85 | 2.22 | 22415 |
| 1714771740 | 2.75 | -0.28 | -9.24 | 3.14 | 3.14 | 2.7012 | 23352 |
| 1714685340 | 3.0299999 | 0.17 | 5.94 | 3.05 | 3.0517 | 3 | 8678 |
| 1714598400 | 2.86 | -0.24 | -7.74 | 3.1 | 3.1 | 2.86 | 2927 |
| 1714512600 | 3.1 | 0.29 | 10.32 | 2.75 | 3.11 | 2.75 | 6357 |
| 1714425720 | 2.81 | -0.34 | -10.79 | 3.19 | 3.2 | 2.75 | 12294 |
| 1714166580 | 3.15 | -0.36 | -10.19 | 3.55 | 3.7 | 2.7105 | 19865 |
| 1714080300 | 3.5075 | 0.6 | 20.53 | 2.94 | 3.84 | 2.85 | 33847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
