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 | 0.14 | 4.8275862069 | 2.9 | 3.05 | 2.9 | 20 | 2.935 | FU |
| 4 | 0.14 | 4.8275862069 | 2.9 | 3.2 | 2.65 | 91 | 2.91628009 | FU |
| 12 | 0.15 | 5.19031141869 | 2.89 | 3.3 | 2.41 | 164 | 2.87214047 | FU |
| 26 | 0.94 | 44.7619047619 | 2.1 | 3.65 | 1.85 | 233 | 2.57408256 | FU |
| 52 | 0.55 | 22.0883534137 | 2.49 | 3.65 | 1.85 | 291 | 2.40744215 | FU |
| 156 | -6.92 | -69.4779116466 | 9.96 | 10 | 1.85 | 230 | 3.00829849 | FU |
| 260 | -60.88 | -95.2440550688 | 63.92 | 86 | 1.85 | 203 | 14.57941326 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 20 |
| 1732224600 | 3.04 | 0.14 | 4.83 | 3.0299999 | 3.05 | 3.0299999 | 10 |
| 1732051800 | 2.9 | -0.09 | -3.01 | 2.9 | 2.9 | 2.9 | 30 |
| 1731965400 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1731619800 | 2.99 | 0 | 0.00 | 3.09 | 3.09 | 2.99 | 18 |
| 1731533400 | 2.99 | -0.01 | -0.33 | 2.99 | 2.99 | 2.99 | 1 |
| 1731446940 | 3 | 0 | 0.00 | 3.08 | 3.08 | 3 | 43 |
| 1731360540 | 3 | -0.09 | -2.91 | 3 | 3 | 3 | 35 |
| 1731101400 | 3.09 | 0.09 | 3.00 | 3.09 | 3.09 | 3.09 | 20 |
| 1731014940 | 3 | 0.05 | 1.69 | 2.95 | 3.2 | 2.95 | 537 |
| 1730928600 | 2.95 | 0.3 | 11.32 | 2.94 | 2.95 | 2.94 | 6 |
| 1730842200 | 2.65 | -0.3 | -10.17 | 2.65 | 2.65 | 2.65 | 5 |
| 1730755800 | 2.95 | 0.01 | 0.34 | 2.95 | 2.95 | 2.95 | 35 |
| 1730496600 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1730410200 | 2.94 | -0.01 | -0.34 | 2.92 | 2.94 | 2.92 | 2 |
| 1730323800 | 2.95 | 0.25 | 9.26 | 2.91 | 2.95 | 2.91 | 303 |
| 1730237400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1730151000 | 2.7 | -0.14 | -4.93 | 2.87 | 2.9 | 2.7 | 304 |
| 1729891800 | 2.84 | 0.34 | 13.60 | 2.9 | 2.9 | 2.8 | 22 |
| 1729805400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 6 |
| 1729719000 | 2.5 | -0.12 | -4.58 | 2.48 | 2.5 | 2.48 | 28 |
| 1729632600 | 2.62 | -0.01 | -0.38 | 2.62 | 2.7599999 | 2.5 | 145 |
| 1729546140 | 2.63 | -0.14 | -5.05 | 2.95 | 2.95 | 2.63 | 113 |
| 1729287000 | 2.77 | -0.11 | -3.82 | 2.77 | 2.77 | 2.77 | 2 |
| 1729200540 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1729114140 | 2.88 | -0.13 | -4.32 | 2.99 | 2.99 | 2.7 | 129 |
| 1729027740 | 3.0099999 | 0.16 | 5.61 | 2.85 | 3.08 | 2.85 | 79 |
| 1728941340 | 2.85 | -0.05 | -1.72 | 2.85 | 3.02 | 2.85 | 15 |
| 1728682200 | 2.9 | 0.22 | 8.21 | 2.85 | 2.9 | 2.85 | 299 |
| 1728595740 | 2.68 | -0.15 | -5.30 | 2.86 | 2.99 | 2.68 | 26 |
| 1728509400 | 2.83 | 0.23 | 8.85 | 2.6 | 2.83 | 2.6 | 21 |
| 1728422940 | 2.6 | 0.07 | 2.77 | 2.5299999 | 2.6 | 2.5299999 | 12 |
| 1728336600 | 2.5299999 | -0.03 | -1.17 | 2.56 | 2.56 | 2.5 | 191 |
| 1728077400 | 2.56 | -0.24 | -8.57 | 2.74 | 2.74 | 2.41 | 78 |
| 1727991000 | 2.8 | -0.05 | -1.75 | 2.71 | 3.0299999 | 2.7 | 30 |
| 1727904540 | 2.85 | -0.16 | -5.32 | 2.85 | 2.95 | 2.55 | 213 |
| 1727818200 | 3.0099999 | 0.11 | 3.79 | 2.85 | 3.0099999 | 2.85 | 12 |
| 1727731800 | 2.9 | 0.05 | 1.75 | 2.85 | 3.3 | 2.85 | 590 |
| 1727472600 | 2.85 | 0.2 | 7.55 | 2.6 | 2.85 | 2.6 | 43 |
| 1727386140 | 2.65 | -0.35 | -11.67 | 2.75 | 2.75 | 2.65 | 25 |
| 1727299740 | 3 | 0.1 | 3.45 | 3 | 3 | 3 | 1 |
| 1727213400 | 2.9 | 0.05 | 1.75 | 2.85 | 2.95 | 2.85 | 46 |
| 1727127000 | 2.85 | -0.25 | -8.06 | 2.85 | 2.85 | 2.85 | 5 |
| 1726867800 | 3.1 | 0.25 | 8.77 | 3 | 3.1 | 3 | 10 |
| 1726781400 | 2.85 | -0.19 | -6.25 | 3.05 | 3.15 | 2.85 | 1161 |
| 1726695000 | 3.04 | 0.08 | 2.70 | 3.04 | 3.04 | 3.04 | 1252 |
| 1726608600 | 2.96 | -0.09 | -2.95 | 3.05 | 3.05 | 2.9 | 9 |
| 1726522200 | 3.05 | 0.25 | 8.93 | 3.05 | 3.05 | 3.05 | 60 |
| 1726263000 | 2.8 | -0.09 | -3.11 | 2.8 | 2.8 | 2.8 | 100 |
| 1726176540 | 2.89 | -0.16 | -5.25 | 3.15 | 3.15 | 2.89 | 96 |
| 1726090140 | 3.05 | -0.05 | -1.61 | 3.05 | 3.05 | 3.05 | 35 |
| 1726003740 | 3.1 | 0.11 | 3.68 | 3.05 | 3.15 | 3.05 | 305 |
| 1725917400 | 2.99 | 0.19 | 6.79 | 2.9 | 2.99 | 2.85 | 101 |
| 1725658200 | 2.8 | 0.2 | 7.69 | 2.8 | 2.99 | 2.8 | 1917 |
| 1725571800 | 2.6 | 0.05 | 1.96 | 2.6 | 2.6 | 2.6 | 20 |
| 1725485400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1725399000 | 2.55 | 0.03 | 1.19 | 2.55 | 2.55 | 2.55 | 5 |
| 1725312600 | 2.52 | -0.47 | -15.72 | 2.61 | 2.65 | 2.52 | 131 |
| 1725053400 | 2.99 | 0.1 | 3.46 | 2.89 | 3 | 2.89 | 3 |
| 1724967000 | 2.89 | 0.15 | 5.47 | 2.8 | 2.89 | 2.8 | 2 |
| 1724880600 | 2.74 | 0.14 | 5.38 | 2.6 | 2.74 | 2.6 | 13 |
| 1724794140 | 2.6 | 0 | 0.00 | 2.74 | 2.74 | 2.6 | 21 |
| 1724707740 | 2.6 | 0.08 | 3.17 | 2.52 | 2.6 | 2.48 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
