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 | 0.46 | 8.34845735027 | 5.51 | 7.79 | 5.01 | 228228 | 5.40650965 | CS |
| 4 | 0.42 | 7.56756756757 | 5.55 | 7.79 | 5.01 | 381416 | 5.61368298 | CS |
| 12 | -0.925 | -13.4155184917 | 6.895 | 9.64 | 4.85 | 435615 | 6.94212533 | CS |
| 26 | 0.02 | 0.336134453782 | 5.95 | 9.64 | 4.85 | 410013 | 7.12229021 | CS |
| 52 | -3.16 | -34.6111719606 | 9.13 | 12.12 | 4.85 | 448862 | 7.73904076 | CS |
| 156 | 3.35 | 127.86259542 | 2.62 | 12.12 | 2.1 | 226110 | 6.72419089 | CS |
| 260 | 3.65 | 157.327586207 | 2.32 | 12.12 | 2.01 | 217960 | 5.76361142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743633600 | 5.5 | 0.18 | 3.38 | 5.16 | 5.51 | 5.16 | 300642 |
| 1743547200 | 5.32 | 0.09 | 1.72 | 5.19 | 5.3897 | 5.0599999 | 185233 |
| 1743460800 | 5.23 | -0.11 | -2.06 | 5.18 | 5.25 | 5.01 | 248859 |
| 1743201600 | 5.34 | -0.22 | -3.96 | 5.66 | 5.66 | 5.33 | 138801 |
| 1743115200 | 5.5599999 | 0 | 0.00 | 5.51 | 5.6558 | 5.45 | 267606 |
| 1743028800 | 5.5599999 | -0.2 | -3.47 | 5.75 | 5.82 | 5.54 | 308861 |
| 1742942400 | 5.76 | -0.16 | -2.70 | 5.87 | 5.89 | 5.65 | 270525 |
| 1742856000 | 5.92 | 0.16 | 2.78 | 5.92 | 6.01 | 5.785 | 194145 |
| 1742596800 | 5.76 | -0.13 | -2.21 | 5.82 | 5.89 | 5.71 | 371604 |
| 1742510400 | 5.89 | -0.12 | -2.00 | 5.88 | 6.15 | 5.875 | 244442 |
| 1742424000 | 6.01 | 0.14 | 2.39 | 5.88 | 6.085 | 5.76 | 320446 |
| 1742337600 | 5.87 | 0.29 | 5.20 | 5.69 | 5.975 | 5.61 | 422677 |
| 1742251200 | 5.58 | 0.02 | 0.36 | 5.53 | 5.65 | 5.49 | 247491 |
| 1741992000 | 5.5599999 | 0.26 | 4.91 | 5.45 | 5.575 | 5.35 | 298881 |
| 1741905600 | 5.3 | -0.25 | -4.50 | 5.5 | 5.51 | 5.2 | 348580 |
| 1741819200 | 5.55 | 0.19 | 3.54 | 5.51 | 5.68 | 5.4 | 451637 |
| 1741732800 | 5.36 | -0.03 | -0.56 | 5.39 | 5.49 | 5.23 | 826310 |
| 1741646400 | 5.39 | -0.36 | -6.26 | 5.58 | 5.62 | 5.24 | 662612 |
| 1741390800 | 5.75 | -0.18 | -3.04 | 5.87 | 5.91 | 5.4101 | 799708 |
| 1741304400 | 5.93 | 0.15 | 2.60 | 5.55 | 5.93 | 5.405 | 622153 |
| 1741218000 | 5.78 | -0.67 | -10.39 | 5.17 | 6.0199999 | 4.85 | 1450130 |
| 1741131600 | 6.45 | -0.04 | -0.62 | 6.5 | 6.75 | 6.23 | 779162 |
| 1741045200 | 6.49 | -0.63 | -8.85 | 7.08 | 7.31 | 6.43 | 409529 |
| 1740786000 | 7.12 | 0.3 | 4.40 | 6.75 | 7.13 | 6.65 | 340370 |
| 1740699600 | 6.82 | -0.42 | -5.80 | 7.21 | 7.29 | 6.81 | 314458 |
| 1740613200 | 7.24 | 0.19 | 2.70 | 7.21 | 7.36 | 7.05 | 306126 |
| 1740526800 | 7.05 | 0.17 | 2.47 | 6.93 | 7.125 | 6.72 | 441361 |
| 1740440400 | 6.88 | -0.19 | -2.69 | 7.09 | 7.125 | 6.8 | 432473 |
| 1740181200 | 7.07 | -0.65 | -8.42 | 7.89 | 7.93 | 7.04 | 385670 |
| 1740094800 | 7.72 | 0.16 | 2.12 | 7.59 | 7.78 | 7.45 | 299091 |
| 1740008400 | 7.56 | -0.27 | -3.45 | 7.71 | 7.975 | 7.54 | 262476 |
| 1739922000 | 7.83 | -0.07 | -0.89 | 7.89 | 8.18 | 7.58 | 317781 |
| 1739576400 | 7.9 | -0.26 | -3.19 | 8.22 | 8.24 | 7.76 | 167431 |
| 1739490000 | 8.16 | -0.02 | -0.24 | 8.16 | 8.24 | 7.956 | 234134 |
| 1739403600 | 8.18 | -0.38 | -4.44 | 8.3 | 8.43 | 8 | 301868 |
| 1739317200 | 8.56 | -0.71 | -7.66 | 9.09 | 9.09 | 8.26 | 413924 |
| 1739230800 | 9.27 | 1.24 | 15.44 | 8.35 | 9.64 | 8.08 | 1321054 |
| 1738971600 | 8.03 | -0.2 | -2.43 | 8.3 | 8.35 | 7.95 | 192196 |
| 1738885200 | 8.23 | 0.09 | 1.11 | 8.13 | 8.32 | 8.01 | 273988 |
| 1738798800 | 8.14 | 0.35 | 4.49 | 7.84 | 8.1765 | 7.83 | 216738 |
| 1738712400 | 7.79 | -0.01 | -0.13 | 7.74 | 7.81 | 7.63 | 239904 |
| 1738626000 | 7.8 | -0.08 | -1.02 | 7.55 | 7.84 | 7.42 | 284346 |
| 1738366800 | 7.88 | -0.2 | -2.48 | 8.19 | 8.39 | 7.83 | 352340 |
| 1738280400 | 8.08 | 0.1 | 1.25 | 8.24 | 8.5799 | 7.94 | 544442 |
| 1738194000 | 7.98 | 0.48 | 6.40 | 7.47 | 8.3341 | 7.47 | 1527429 |
| 1738107600 | 7.5 | 0.36 | 5.04 | 7.2 | 7.675 | 6.97 | 601962 |
| 1738021200 | 7.14 | -1.05 | -12.82 | 8.01 | 8.01 | 6.95 | 630819 |
| 1737762000 | 8.19 | -0.13 | -1.56 | 8.48 | 8.4991 | 8.1 | 252628 |
| 1737675600 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1737589200 | 8.32 | -0.12 | -1.42 | 8.53 | 8.66 | 8.255 | 348950 |
| 1737502800 | 8.44 | 0.46 | 5.76 | 8.1 | 8.44 | 7.97 | 719728 |
| 1737157200 | 7.98 | 0.69 | 9.47 | 7.63 | 8.34 | 7.55 | 651459 |
| 1737070800 | 7.29 | 0.1 | 1.39 | 7.17 | 7.36 | 7.12 | 371136 |
| 1736984400 | 7.19 | 0.13 | 1.84 | 7.3 | 7.38 | 7.18 | 428731 |
| 1736898000 | 7.06 | 0.2 | 2.92 | 6.96 | 7.18 | 6.8843 | 200450 |
| 1736811600 | 6.86 | 0.06 | 0.88 | 6.7 | 6.945 | 6.58 | 424174 |
| 1736552400 | 6.8 | -0.33 | -4.63 | 6.98 | 7.035 | 6.67 | 353729 |
| 1736379600 | 7.13 | -0.06 | -0.83 | 7.11 | 7.2 | 7.02 | 304559 |
| 1736293200 | 7.19 | -0.51 | -6.62 | 7.83 | 7.83 | 7.13 | 260863 |
| 1736206800 | 7.7 | -0.06 | -0.77 | 7.8 | 7.92 | 7.58 | 256225 |
| 1735947600 | 7.76 | 0.35 | 4.72 | 7.49 | 7.81 | 7.445 | 283663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
