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 | -0.27 | -8.23170731707 | 3.28 | 3.4 | 2.96 | 376208 | 3.12820302 | CS |
| 4 | -1.09 | -26.5853658537 | 4.1 | 4.55 | 2.7 | 686203 | 3.4791743 | CS |
| 12 | 0.08 | 2.73037542662 | 2.93 | 5.88 | 2.34 | 3571468 | 3.96946346 | CS |
| 26 | -0.23 | -7.0987654321 | 3.24 | 5.88 | 2.06 | 2911890 | 3.84722818 | CS |
| 52 | 0.01 | 0.333333333333 | 3 | 6.65 | 2.03 | 2034938 | 4.15522004 | CS |
| 156 | -0.52 | -14.730878187 | 3.53 | 86.9922 | 2.03 | 1892081 | 10.9155287 | CS |
| 260 | -7.99 | -72.6363636364 | 11 | 86.9922 | 1.45 | 1162128 | 10.84125224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.075 | 2.91 | 247679 |
| 1732750200 | 3 | -0.13 | -4.15 | 3.15 | 3.1857 | 3 | 202498 |
| 1732663800 | 3.13 | 0.05 | 1.62 | 3.1 | 3.23 | 3.08 | 334648 |
| 1732577400 | 3.08 | -0.22 | -6.67 | 3.15 | 3.18 | 2.96 | 640717 |
| 1732318200 | 3.3 | 0.07 | 2.17 | 3.2799999 | 3.4 | 3.25 | 331670 |
| 1732231800 | 3.23 | -0.08 | -2.42 | 3.32 | 3.3795 | 3.16 | 388968 |
| 1732145400 | 3.31 | -0.09 | -2.65 | 3.42 | 3.44 | 3.15 | 627794 |
| 1732059000 | 3.4 | 0.25 | 7.94 | 3.25 | 3.47 | 3.2 | 1378628 |
| 1731972600 | 3.15 | 0.45 | 16.67 | 2.89 | 3.2 | 2.84 | 846771 |
| 1731713400 | 2.7 | -0.25 | -8.47 | 2.95 | 3.04 | 2.7 | 405906 |
| 1731627000 | 2.95 | 0.04 | 1.37 | 2.93 | 2.98 | 2.74 | 618238 |
| 1731540600 | 2.91 | -0.26 | -8.20 | 3.15 | 3.15 | 2.85 | 1022677 |
| 1731454200 | 3.17 | -0.11 | -3.35 | 3.31 | 3.39 | 3.17 | 363735 |
| 1731367800 | 3.2799999 | -0.35 | -9.64 | 3.42 | 3.49 | 3.1403 | 961189 |
| 1731108600 | 3.63 | -0.19 | -4.97 | 3.8 | 3.89 | 3.54 | 621882 |
| 1731022200 | 3.82 | 0.02 | 0.53 | 3.76 | 3.92 | 3.6801 | 557046 |
| 1730935800 | 3.8 | -0.38 | -9.09 | 3.53 | 4.18 | 3.53 | 1086995 |
| 1730849400 | 4.18 | -0.09 | -2.11 | 4.3099999 | 4.32 | 4.0119999 | 555689 |
| 1730763000 | 4.2699999 | 0.07 | 1.67 | 4.37 | 4.55 | 4.23 | 1042854 |
| 1730500200 | 4.2 | 0.03 | 0.72 | 4.1 | 4.28 | 3.915 | 1133018 |
| 1730413800 | 4.17 | 0.47 | 12.70 | 3.8 | 4.37 | 3.7 | 3113628 |
| 1730327400 | 3.7 | 0.17 | 4.82 | 3.67 | 3.8249 | 3.476 | 861735 |
| 1730241000 | 3.53 | -0.46 | -11.53 | 3.88 | 3.9887 | 3.52 | 1394059 |
| 1730154600 | 3.99 | -0.64 | -13.82 | 4 | 4.14 | 3.75 | 2258384 |
| 1729895400 | 4.63 | 0.31 | 7.18 | 4.38 | 4.7 | 4.22 | 982603 |
| 1729809000 | 4.32 | 0.2 | 4.85 | 4.26 | 4.34 | 4.0599999 | 655511 |
| 1729722600 | 4.12 | -0.17 | -3.96 | 4.26 | 4.3851 | 4.03 | 472085 |
| 1729636200 | 4.29 | -0.06 | -1.38 | 4.35 | 4.46 | 4.22 | 822350 |
| 1729549800 | 4.35 | 0.32 | 7.94 | 4.26 | 4.5199999 | 4.05 | 1455240 |
| 1729290600 | 4.03 | 0.09 | 2.28 | 3.87 | 4.17 | 3.78 | 1135449 |
| 1729204200 | 3.94 | -0.02 | -0.51 | 3.81 | 4.0199999 | 3.8 | 705904 |
| 1729117800 | 3.96 | -0.01 | -0.25 | 3.89 | 4.09 | 3.88 | 701055 |
| 1729031400 | 3.97 | -0.53 | -11.78 | 4.07 | 4.2 | 3.9 | 1820386 |
| 1728945000 | 4.5 | -0.3 | -6.25 | 4.64 | 4.75 | 4.45 | 1646983 |
| 1728685800 | 4.8 | -0.15 | -3.03 | 4.94 | 5 | 4.46 | 2690241 |
| 1728599400 | 4.95 | 0.37 | 8.08 | 4.71 | 5.23 | 4.58 | 4320073 |
| 1728513000 | 4.58 | -0.22 | -4.58 | 4.57 | 4.72 | 4.32 | 2455417 |
| 1728426600 | 4.8 | -0.3 | -5.88 | 4.64 | 5.25 | 4.39 | 4835982 |
| 1728340200 | 5.1 | 0.81 | 18.88 | 4.64 | 5.88 | 4.33 | 14369712 |
| 1728081000 | 4.29 | -0.1 | -2.28 | 4.42 | 4.78 | 4 | 7354146 |
| 1727994600 | 4.39 | 0.81 | 22.63 | 3.59 | 4.65 | 3.5 | 27978522 |
| 1727908200 | 3.58 | -0.16 | -4.28 | 3.84 | 4.05 | 3.32 | 12365692 |
| 1727821800 | 3.74 | 1.37 | 57.81 | 2.37 | 4.1 | 2.34 | 121201629 |
| 1727735400 | 2.37 | -0.1 | -4.05 | 2.5099999 | 2.5099999 | 2.34 | 1056711 |
| 1727476200 | 2.47 | 0.04 | 1.65 | 2.45 | 2.48 | 2.39 | 753051 |
| 1727389800 | 2.43 | -0.12 | -4.71 | 2.48 | 2.5099999 | 2.38 | 330254 |
| 1727303400 | 2.55 | -0.1 | -3.77 | 2.67 | 2.67 | 2.5099999 | 513152 |
| 1727217000 | 2.65 | -0.11 | -3.99 | 2.7599999 | 2.77 | 2.615 | 440948 |
| 1727130600 | 2.7599999 | 0.09 | 3.37 | 2.69 | 2.7799 | 2.6301 | 503112 |
| 1726871400 | 2.67 | 0.07 | 2.69 | 2.69 | 2.74 | 2.58 | 634127 |
| 1726785000 | 2.6 | 0.05 | 1.96 | 2.6 | 2.6486 | 2.535 | 493216 |
| 1726698600 | 2.55 | -0.07 | -2.67 | 2.61 | 2.63 | 2.55 | 396323 |
| 1726612200 | 2.62 | 0.1 | 3.97 | 2.59 | 2.66 | 2.55 | 689685 |
| 1726525800 | 2.52 | -0.05 | -1.95 | 2.5299999 | 2.6057 | 2.5099999 | 288210 |
| 1726266600 | 2.57 | -0.04 | -1.53 | 2.65 | 2.68 | 2.5 | 410516 |
| 1726180200 | 2.61 | -0.05 | -1.88 | 2.61 | 2.69 | 2.55 | 245663 |
| 1726093800 | 2.66 | 0.02 | 0.76 | 2.66 | 2.745 | 2.56 | 236981 |
| 1726007400 | 2.64 | -0.13 | -4.69 | 2.7599999 | 2.7599999 | 2.52 | 360807 |
| 1725921000 | 2.77 | 0.02 | 0.73 | 2.82 | 2.85 | 2.755 | 179848 |
| 1725661800 | 2.75 | -0.22 | -7.41 | 2.93 | 3.02 | 2.61 | 390816 |
| 1725575400 | 2.97 | -0.06 | -1.98 | 2.98 | 3.05 | 2.925 | 238768 |
| 1725489000 | 3.0299999 | 0.01 | 0.33 | 3 | 3.1 | 2.921 | 322584 |
| 1725402600 | 3.02 | -0.25 | -7.65 | 3.19 | 3.19 | 2.93 | 636953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
