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 | -2.03 | -20.6931702345 | 9.81 | 9.81 | 7.1 | 518480 | 8.38867209 | CS |
| 4 | -2.75 | -26.1158594492 | 10.53 | 12.51 | 7.1 | 415246 | 9.97603623 | CS |
| 12 | -11.93 | -60.5276509386 | 19.71 | 21.15 | 7.1 | 736024 | 13.71068299 | CS |
| 26 | 1.03 | 15.2592592593 | 6.75 | 21.15 | 3.15 | 670476 | 11.16210907 | CS |
| 52 | -5.27 | -40.3831417625 | 13.05 | 21.15 | 3.15 | 447855 | 10.71010676 | CS |
| 156 | 3.28 | 72.8888888889 | 4.5 | 33.48 | 3.15 | 383079 | 12.70003499 | CS |
| 260 | 3.28 | 72.8888888889 | 4.5 | 33.48 | 3.15 | 383079 | 12.70003499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743195600 | 7.78 | 0.68 | 9.58 | 7.3 | 7.78 | 7.3 | 43544 |
| 1743109200 | 7.1 | -0.82 | -10.35 | 7.9 | 7.9 | 7.1 | 66132 |
| 1743022980 | 7.92 | -1.71 | -17.76 | 9.54 | 9.54 | 7.92 | 197650 |
| 1742936520 | 9.63 | -0.18 | -1.83 | 9.63 | 9.63 | 9.63 | 27200 |
| 1742850120 | 9.81 | 0.36 | 3.81 | 9.81 | 9.81 | 9.81 | 25185 |
| 1742590920 | 9.45 | -0.36 | -3.67 | 9.81 | 9.81 | 9.45 | 30659 |
| 1742504520 | 9.81 | 0.09 | 0.93 | 9.81 | 9.81 | 9.81 | 17288 |
| 1742418120 | 9.72 | -0.09 | -0.92 | 9.81 | 9.81 | 9.72 | 36275 |
| 1742331720 | 9.81 | -0.72 | -6.84 | 10.62 | 10.62 | 9.81 | 60311 |
| 1742245320 | 10.53 | -1.08 | -9.30 | 11.16 | 11.16 | 10.53 | 23428 |
| 1741986000 | 11.61 | 1.44 | 14.16 | 10.169999 | 11.61 | 10.169999 | 47750 |
| 1741899720 | 10.169999 | -0.45 | -4.24 | 10.44 | 10.44 | 10.169999 | 58904 |
| 1741813320 | 10.62 | -0.27 | -2.48 | 11.16 | 11.16 | 10.62 | 55977 |
| 1741726800 | 10.89 | -0.99 | -8.33 | 12.06 | 12.06 | 10.89 | 28569 |
| 1741640400 | 11.88 | -0.63 | -5.04 | 12.33 | 12.33 | 11.88 | 15884 |
| 1741384800 | 12.51 | 1.08 | 9.45 | 11.79 | 12.51 | 11.79 | 36237 |
| 1741298400 | 11.43 | -0.45 | -3.79 | 12.06 | 12.06 | 11.43 | 44401 |
| 1741212060 | 11.88 | 1.08 | 10.00 | 10.89 | 11.88 | 10.89 | 50992 |
| 1741125660 | 10.799999 | 0.72 | 7.14 | 10.26 | 10.799999 | 10.26 | 44363 |
| 1741039200 | 10.08 | 0.36 | 3.70 | 11.25 | 11.25 | 10.08 | 66182 |
| 1740780000 | 9.72 | -0.18 | -1.82 | 10.53 | 10.53 | 9.27 | 48157 |
| 1740693600 | 9.9 | -0.54 | -5.17 | 10.799999 | 10.98 | 9.72 | 31724 |
| 1740607200 | 10.44 | -0.45 | -4.13 | 11.16 | 11.43 | 10.44 | 35626 |
| 1740520800 | 10.89 | 1.62 | 17.48 | 9.63 | 11.79 | 9.54 | 177750 |
| 1740434400 | 9.27 | -0.81 | -8.04 | 9.72 | 9.9 | 8.82 | 87941 |
| 1740175200 | 10.08 | -1.08 | -9.68 | 11.25 | 11.25 | 10.08 | 53439 |
| 1740088800 | 11.16 | -0.27 | -2.36 | 11.43 | 11.655 | 10.44 | 27773 |
| 1740002400 | 11.43 | 0.45 | 4.10 | 11.07 | 11.61 | 10.98 | 30863 |
| 1739916000 | 10.98 | -1.35 | -10.95 | 12.15 | 12.419999 | 10.89 | 32241 |
| 1739570400 | 12.33 | 1.08 | 9.60 | 12.06 | 12.419999 | 10.799999 | 44121 |
| 1739484000 | 11.25 | -1.53 | -11.97 | 12.78 | 12.96 | 11.25 | 81059 |
| 1739397600 | 12.78 | 0.18 | 1.43 | 12.419999 | 12.96 | 12.33 | 28574 |
| 1739311200 | 12.6 | -0.54 | -4.11 | 13.59 | 13.86 | 12.375 | 24430 |
| 1739224800 | 13.14 | 0.72 | 5.80 | 12.96 | 14.13 | 12.6 | 49520 |
| 1738965600 | 12.419999 | 0.54 | 4.55 | 11.97 | 12.419999 | 11.79 | 32245 |
| 1738879200 | 11.88 | -0.72 | -5.71 | 12.6 | 12.78 | 11.7 | 45483 |
| 1738792800 | 12.6 | -0.63 | -4.76 | 13.41 | 13.5 | 12.15 | 60339 |
| 1738706400 | 13.23 | 0.63 | 5.00 | 13.23 | 15.66 | 12.96 | 192130 |
| 1738620000 | 12.6 | 0.09 | 0.72 | 10.98 | 12.87 | 10.799999 | 58972 |
| 1738360800 | 12.51 | -0.72 | -5.44 | 13.59 | 13.59 | 12.15 | 42627 |
| 1738274400 | 13.23 | 0.36 | 2.80 | 13.41 | 13.68 | 12.96 | 43199 |
| 1738188000 | 12.87 | -0.18 | -1.38 | 14.13 | 14.13 | 11.79 | 90307 |
| 1738101600 | 13.049999 | 1.89 | 16.94 | 11.34 | 13.86 | 11.25 | 145483 |
| 1738015200 | 11.16 | -1.62 | -12.68 | 12.33 | 12.33 | 10.44 | 167960 |
| 1737756000 | 12.78 | -2.34 | -15.48 | 14.22 | 15.21 | 11.79 | 182247 |
| 1737669600 | 15.12 | -1.08 | -6.67 | 16.2 | 16.2 | 14.13 | 78983 |
| 1737583200 | 16.2 | 0.45 | 2.86 | 15.93 | 16.83 | 14.669999 | 115717 |
| 1737496800 | 15.75 | -3.15 | -16.67 | 18.72 | 18.99 | 13.5 | 189416 |
| 1737410400 | 18.9 | -0.63 | -3.23 | 18.089999 | 19.17 | 17.91 | 57308 |
| 1737151200 | 19.53 | 0.72 | 3.83 | 18 | 19.62 | 17.82 | 110311 |
| 1737064800 | 18.81 | 2.7 | 16.76 | 15.93 | 18.9 | 15.93 | 172424 |
| 1736978400 | 16.11 | 0.9 | 5.92 | 15.299999 | 16.2 | 14.85 | 58901 |
| 1736892000 | 15.21 | -0.36 | -2.31 | 16.2 | 16.2 | 15.03 | 47168 |
| 1736805600 | 15.57 | -1.53 | -8.95 | 16.83 | 17.099999 | 15.39 | 128001 |
| 1736546400 | 17.099999 | 1.26 | 7.95 | 16.02 | 17.099999 | 14.669999 | 101267 |
| 1736460000 | 15.84 | 1.17 | 7.98 | 14.49 | 17.099999 | 14.4 | 49640 |
| 1736373600 | 14.669999 | -0.72 | -4.68 | 15.299999 | 15.299999 | 13.5 | 253076 |
| 1736287200 | 15.39 | -2.25 | -12.76 | 15.299999 | 15.75 | 14.22 | 184582 |
| 1736200800 | 17.64 | -0.54 | -2.97 | 19.44 | 19.71 | 17.28 | 291229 |
| 1735941600 | 18.18 | 0.63 | 3.59 | 19.71 | 21.15 | 16.29 | 298184 |
| 1735855200 | 17.55 | 2.79 | 18.90 | 15.57 | 17.955 | 15.39 | 302138 |
| 1735682400 | 14.76 | 0.9 | 6.49 | 13.41 | 14.76 | 12.15 | 115927 |
| 1735596000 | 13.86 | 2.79 | 25.20 | 12.15 | 15.21 | 11.79 | 189432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
