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 | -0.8618 | -23.4694989107 | 3.672 | 3.74 | 2.78 | 680441 | 3.25192992 | CS |
| 4 | 0.9602 | 51.9027027027 | 1.85 | 4.59 | 1.79 | 2731378 | 3.04312904 | CS |
| 12 | 0.4802 | 20.6094420601 | 2.33 | 4.59 | 1.57 | 1430494 | 2.75725556 | CS |
| 26 | -0.3898 | -12.18125 | 3.2 | 4.59 | 1.57 | 997742 | 2.80590659 | CS |
| 52 | 0.6802 | 31.9342723005 | 2.13 | 6.08 | 1.03 | 1126620 | 2.75354002 | CS |
| 156 | -82.9898 | -96.7247086247 | 85.8 | 90.5 | 0.98 | 1715411 | 24.64494862 | CS |
| 260 | -107.9898 | -97.4637184116 | 110.8 | 150 | 0.98 | 1729016 | 26.07060027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.8 | -0.23 | -7.59 | 3.11 | 3.13 | 2.7799999 | 845184 |
| 1721947200 | 3.0299999 | -0.06 | -1.94 | 3.08 | 3.23 | 3.02 | 523570 |
| 1721860800 | 3.09 | -0.24 | -7.21 | 3.25 | 3.35 | 3.06 | 772393 |
| 1721774400 | 3.33 | 0.1 | 3.10 | 3.21 | 3.535 | 3.2 | 527966 |
| 1721688000 | 3.23 | -0.26 | -7.45 | 3.51 | 3.61 | 3.12 | 955409 |
| 1721428800 | 3.49 | -0.24 | -6.43 | 3.72 | 3.74 | 3.47 | 830077 |
| 1721342400 | 3.73 | -0.14 | -3.62 | 3.87 | 4 | 3.715 | 655181 |
| 1721256000 | 3.87 | -0.14 | -3.49 | 4.0199999 | 4.04 | 3.59 | 1581395 |
| 1721169600 | 4.01 | 0.4 | 11.08 | 3.66 | 4.1335 | 3.66 | 1421993 |
| 1721083200 | 3.61 | -0.23 | -5.99 | 3.84 | 3.84 | 3.44 | 1031571 |
| 1720824000 | 3.84 | -0.15 | -3.76 | 3.95 | 4.18 | 3.645 | 1893723 |
| 1720737600 | 3.99 | 0.67 | 20.18 | 3.39 | 4 | 3.305 | 2123412 |
| 1720651200 | 3.32 | -0.07 | -2.06 | 3.32 | 3.5079 | 3.04 | 1276415 |
| 1720564800 | 3.39 | 0.33 | 10.78 | 3.11 | 3.48 | 2.9605 | 1663789 |
| 1720478400 | 3.06 | -0.94 | -23.50 | 4.0199999 | 4.59 | 2.96 | 3813124 |
| 1720219200 | 4 | 0.76 | 23.46 | 3.15 | 4.01 | 3.06 | 4634865 |
| 1720040640 | 3.24 | 0.22 | 7.28 | 3 | 3.5 | 2.6509999 | 2942221 |
| 1719960000 | 3.02 | 0.8 | 36.04 | 2.18 | 3.6752 | 2.1755 | 13388424 |
| 1719873600 | 2.22 | 0.38 | 20.65 | 1.91 | 2.23 | 1.89 | 1114165 |
| 1719614400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719528000 | 1.84 | -0.01 | -0.54 | 1.82 | 1.92 | 1.76 | 845793 |
| 1719441600 | 1.85 | 0.12 | 6.94 | 1.72 | 1.85 | 1.6299999 | 734604 |
| 1719355200 | 1.73 | 0.01 | 0.58 | 1.7 | 1.85 | 1.69 | 1185040 |
| 1719268800 | 1.72 | 0.03 | 1.78 | 1.69 | 1.75 | 1.6399999 | 648073 |
| 1719009600 | 1.69 | 0.04 | 2.42 | 1.73 | 1.73 | 1.57 | 1472511 |
| 1718923200 | 1.65 | -0.14 | -7.82 | 1.82 | 1.84 | 1.6399999 | 1231715 |
| 1718750400 | 1.79 | -0.1 | -5.29 | 1.89 | 1.96 | 1.77 | 998815 |
| 1718664000 | 1.89 | -0.04 | -2.07 | 1.9 | 1.95 | 1.88 | 550840 |
| 1718404800 | 1.93 | -0.13 | -6.31 | 2.0099999 | 2.02 | 1.89 | 564954 |
| 1718318400 | 2.06 | -0.08 | -3.74 | 2.1 | 2.13 | 2 | 516595 |
| 1718232000 | 2.14 | 0.21 | 10.88 | 1.93 | 2.165 | 1.93 | 961311 |
| 1718145600 | 1.93 | -0.1 | -4.93 | 2.07 | 2.07 | 1.87 | 637084 |
| 1718059200 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.07 | 1.95 | 814925 |
| 1717800000 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.05 | 1.92 | 726412 |
| 1717713600 | 2.0099999 | -0.1 | -4.74 | 2.1 | 2.12 | 2 | 868084 |
| 1717627200 | 2.11 | -0.02 | -0.94 | 2.18 | 2.2099 | 2.065 | 783371 |
| 1717540800 | 2.13 | -0.14 | -6.17 | 2.32 | 2.325 | 2.05 | 1219263 |
| 1717454400 | 2.27 | -0.42 | -15.61 | 2.68 | 2.71 | 2.2 | 1574379 |
| 1717195200 | 2.69 | -0.07 | -2.54 | 2.75 | 2.83 | 2.62 | 675029 |
| 1717108800 | 2.7599999 | -0.24 | -8.00 | 3 | 3.05 | 2.72 | 749828 |
| 1717022400 | 3 | 0.12 | 4.17 | 2.75 | 3 | 2.71 | 929154 |
| 1716936000 | 2.88 | 0.24 | 9.09 | 2.66 | 2.9 | 2.63 | 1093578 |
| 1716590400 | 2.64 | -0.05 | -1.86 | 2.68 | 2.8874 | 2.63 | 776347 |
| 1716504000 | 2.69 | -0.12 | -4.27 | 2.83 | 2.89 | 2.61 | 716633 |
| 1716417600 | 2.81 | -0.12 | -4.10 | 2.93 | 3.085 | 2.8 | 473507 |
| 1716331200 | 2.93 | -0.1 | -3.30 | 2.98 | 3.04 | 2.835 | 539973 |
| 1716244800 | 3.0299999 | 0.21 | 7.45 | 2.82 | 3.04 | 2.805 | 569846 |
| 1715985600 | 2.82 | 0.04 | 1.44 | 2.7799999 | 2.89 | 2.685 | 562554 |
| 1715899200 | 2.7799999 | 0.07 | 2.58 | 2.68 | 2.82 | 2.65 | 526608 |
| 1715812800 | 2.71 | 0.03 | 1.12 | 2.68 | 2.77 | 2.58 | 647313 |
| 1715726400 | 2.68 | 0.32 | 13.56 | 2.43 | 2.74 | 2.415 | 1010144 |
| 1715640000 | 2.36 | 0.11 | 4.89 | 2.25 | 2.495 | 2.25 | 619981 |
| 1715380800 | 2.25 | 0.09 | 4.17 | 2.17 | 2.285 | 2.05 | 622102 |
| 1715294400 | 2.16 | -0.07 | -3.14 | 2.45 | 2.45 | 2.15 | 596886 |
| 1715208000 | 2.23 | -0.13 | -5.51 | 2.34 | 2.34 | 2.2 | 607564 |
| 1715121600 | 2.36 | -0.23 | -8.88 | 2.58 | 2.69 | 2.2700999 | 750753 |
| 1715035200 | 2.59 | 0.19 | 7.92 | 2.38 | 2.6 | 2.36 | 466813 |
| 1714776000 | 2.4 | 0.08 | 3.45 | 2.33 | 2.46 | 2.32 | 423357 |
| 1714689600 | 2.32 | 0.17 | 7.91 | 2.23 | 2.33 | 2.12 | 427897 |
| 1714603200 | 2.15 | -0.09 | -4.02 | 2.23 | 2.2799999 | 2.15 | 277385 |
| 1714516800 | 2.24 | -0.08 | -3.45 | 2.32 | 2.34 | 2.2 | 350322 |
| 1714430400 | 2.32 | 0.02 | 0.87 | 2.32 | 2.415 | 2.2737 | 259602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
