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 | -0.3542 | -13.3448873484 | 2.6542 | 2.71 | 2.2386 | 73153 | 2.46904836 | CS |
| 4 | 0.165 | 7.72833723653 | 2.135 | 2.8 | 2.03 | 190195 | 2.41436236 | CS |
| 12 | -3.6 | -61.0169491525 | 5.9 | 6.47 | 2.03 | 21094967 | 4.64693224 | CS |
| 26 | -6.7 | -74.4444444444 | 9 | 9.94 | 2.03 | 20690499 | 5.63885298 | CS |
| 52 | -35.9 | -93.9790575916 | 38.2 | 70.6 | 2.03 | 16915170 | 8.43932818 | CS |
| 156 | -9397.7 | -99.9755319149 | 9400 | 30500 | 2.03 | 7991299 | 2499.94163971 | CS |
| 260 | -23747.7 | -99.9903157895 | 23750 | 42250 | 2.03 | 7222489 | 3315.41996821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.34 | -0.08 | -3.31 | 2.42 | 2.42 | 2.2828 | 47457 |
| 1736379300 | 2.42 | -0.14 | -5.47 | 2.52 | 2.52 | 2.3674 | 65685 |
| 1736292900 | 2.56 | 0.08 | 3.23 | 2.46 | 2.66 | 2.42 | 92350 |
| 1736206500 | 2.48 | -0.23 | -8.49 | 2.66 | 2.71 | 2.48 | 97013 |
| 1735947300 | 2.71 | 0.25 | 10.16 | 2.49 | 2.8 | 2.47 | 222456 |
| 1735860900 | 2.46 | 0.09 | 3.80 | 2.38 | 2.55 | 2.35 | 50333 |
| 1735688100 | 2.37 | -0.07 | -2.87 | 2.44 | 2.54 | 2.33 | 83110 |
| 1735601700 | 2.44 | -0.1 | -3.94 | 2.52 | 2.553 | 2.41 | 68184 |
| 1735342500 | 2.54 | -0.11 | -4.15 | 2.61 | 2.65 | 2.5299999 | 114827 |
| 1735256100 | 2.65 | 0.12 | 4.74 | 2.49 | 2.67 | 2.48 | 83261 |
| 1735077840 | 2.5299999 | -0.07 | -2.69 | 2.45 | 2.69 | 2.45 | 107596 |
| 1734996900 | 2.6 | 0.1 | 4.00 | 2.5 | 2.7364 | 2.5 | 235831 |
| 1734737700 | 2.5 | -0.01 | -0.40 | 2.47 | 2.74 | 2.33 | 318115 |
| 1734651300 | 2.5099999 | 0.22 | 9.61 | 2.19 | 2.5599 | 2.1 | 391750 |
| 1734564900 | 2.29 | 0.05 | 2.23 | 2.2599999 | 2.5 | 2.15 | 441862 |
| 1734478500 | 2.24 | 0.14 | 6.67 | 2.08 | 2.2999 | 2.0299999 | 606143 |
| 1734392100 | 2.1 | -0.07 | -3.23 | 2.16 | 2.323 | 2.0299999 | 242748 |
| 1734132900 | 2.17 | -0.01 | -0.46 | 2.18 | 2.23 | 2.06 | 141213 |
| 1734046500 | 2.18 | -0.23 | -9.54 | 2.39 | 2.4 | 2.15 | 178370 |
| 1733960100 | 2.41 | 0.12 | 5.24 | 2.24 | 2.49 | 2.23 | 300188 |
| 1733873700 | 2.29 | -0.32 | -12.26 | 2.73 | 2.7599 | 2.21 | 3624797 |
| 1733787300 | 2.61 | -0.29 | -10.00 | 2.92 | 2.92 | 2.6 | 183048 |
| 1733528100 | 2.9 | -0.33 | -10.22 | 3.1 | 3.27 | 2.83 | 260676 |
| 1733441700 | 3.23 | 0.13 | 4.19 | 3.35 | 4.2 | 3.165 | 1359805 |
| 1733355300 | 3.1 | 0.21 | 7.27 | 2.7 | 3.3099999 | 2.7 | 981301 |
| 1733268900 | 2.8899999 | -0.85 | -22.73 | 3.2 | 3.2399999 | 2.71 | 455557 |
| 1733182500 | 3.74 | 0.05 | 1.36 | 3.9 | 3.93 | 3.63 | 163301 |
| 1732917840 | 3.69 | 0.12 | 3.36 | 3.57 | 3.87 | 3.57 | 105444 |
| 1732750500 | 3.57 | -0.13 | -3.51 | 3.63 | 3.9 | 3.51 | 168604 |
| 1732664100 | 3.7 | -0.21 | -5.37 | 4 | 4 | 3.65 | 143282 |
| 1732577700 | 3.9099 | -0.02 | -0.51 | 3.94 | 4.09 | 3.9 | 111331 |
| 1732318500 | 3.93 | -0.13 | -3.20 | 4.0599999 | 4.0599999 | 3.78 | 201988 |
| 1732232100 | 4.0599999 | -0.17 | -4.02 | 4.32 | 4.32 | 3.96 | 273121 |
| 1732145700 | 4.2299999 | 0.16 | 3.93 | 4.35 | 4.59 | 4.03 | 683815 |
| 1732059300 | 4.07 | -0.18 | -4.24 | 4.25 | 4.25 | 3.91 | 359816 |
| 1731972900 | 4.25 | -0.01 | -0.23 | 4 | 4.38 | 4 | 228836 |
| 1731713700 | 4.26 | -0.46 | -9.75 | 4.55 | 4.64 | 4.26 | 243940 |
| 1731627300 | 4.72 | -0.14 | -2.88 | 4.7 | 5 | 4.5 | 569029 |
| 1731540900 | 4.8599999 | 0.12 | 2.53 | 5.91 | 6.1 | 4.58 | 2901615 |
| 1731454500 | 4.74 | 0.07 | 1.50 | 4.87 | 4.87 | 4.62 | 60711 |
| 1731368100 | 4.67 | -0.04 | -0.85 | 4.5199999 | 4.79 | 4.51 | 225589 |
| 1731108900 | 4.71 | -0.19 | -3.88 | 4.8 | 4.96 | 4.55 | 246900 |
| 1731022500 | 4.9 | -0.29 | -5.59 | 5.0299999 | 5.2299999 | 4.7 | 247664 |
| 1730936100 | 5.19 | 0.2 | 4.01 | 5.16 | 5.43 | 4.9 | 76286 |
| 1730849700 | 4.99 | -0.06 | -1.19 | 4.61 | 5.75 | 4.61 | 126202 |
| 1730763300 | 5.05 | 0.27 | 5.65 | 4.55 | 5.25 | 4.5 | 215156 |
| 1730500500 | 4.78 | -0.4 | -7.72 | 5.05 | 5.26 | 4.7 | 278017 |
| 1730414100 | 5.18 | -0.71 | -12.05 | 5.36 | 5.8099999 | 5.07 | 254039 |
| 1730327700 | 5.89 | 0.06 | 1.03 | 5.83 | 6.1 | 5.5199999 | 453258 |
| 1730241300 | 5.83 | -0.22 | -3.64 | 5.8 | 6.2399999 | 5.77 | 191666 |
| 1730154900 | 6.05 | 0.18 | 3.07 | 5.51 | 6.11 | 5.51 | 152056 |
| 1729895700 | 5.87 | 0.02 | 0.34 | 5.51 | 6.0699999 | 5.51 | 336292 |
| 1729809300 | 5.85 | -0.18 | -2.99 | 5.99 | 6.27 | 5.65 | 446326 |
| 1729722900 | 6.03 | 0.5 | 9.04 | 5.57 | 6.47 | 5.57 | 528516 |
| 1729636500 | 5.53 | -0.07 | -1.25 | 5.35 | 5.66 | 5.22 | 117802 |
| 1729550100 | 5.6 | -0.02 | -0.36 | 5.8999999 | 6.2 | 5.5 | 272657 |
| 1729290900 | 5.62 | 0.33 | 6.24 | 5.4 | 5.8 | 5.2 | 341616 |
| 1729204500 | 5.29 | -0.01 | -0.19 | 5.3 | 5.6099999 | 4.99 | 180522 |
| 1729118100 | 5.3 | -0.1 | -1.85 | 5.5 | 5.5 | 5.05 | 148900 |
| 1729031700 | 5.4 | -0.78 | -12.62 | 6.2399999 | 6.2399999 | 5.35 | 349583 |
| 1728945300 | 6.18 | 0.36 | 6.19 | 6 | 6.68 | 5.75 | 194837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
