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 | -0.62 | -16.8021680217 | 3.69 | 3.71 | 3.05 | 227037 | 3.27695912 | CS |
| 4 | -0.04 | -1.28617363344 | 3.11 | 4.17 | 2.97 | 310486 | 3.44753925 | CS |
| 12 | -3.322 | -51.9712140175 | 6.392 | 7.88 | 2.655 | 1418780 | 5.79851277 | CS |
| 26 | -5.098 | -62.4142997062 | 8.168 | 10.806 | 2.655 | 2418136 | 7.10635795 | CS |
| 52 | -14.53 | -82.5568181818 | 17.6 | 19.378 | 2.655 | 4324230 | 10.61663743 | CS |
| 156 | -135.33 | -97.7817919075 | 138.4 | 150.8 | 2.655 | 3519901 | 36.30038565 | CS |
| 260 | -128.73 | -97.6707132018 | 131.8 | 273.6 | 2.655 | 2787797 | 52.17864339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 3.14 | -0.1 | -3.09 | 3.24 | 3.37 | 3.13 | 257748 |
| 1734478500 | 3.24 | -0.1 | -2.99 | 3.36 | 3.38 | 3.17 | 192514 |
| 1734392100 | 3.34 | -0.01 | -0.30 | 3.47 | 3.5 | 3.29 | 209206 |
| 1734132900 | 3.35 | 0.02 | 0.60 | 3.41 | 3.49 | 3.2599999 | 141317 |
| 1734046500 | 3.33 | -0.31 | -8.52 | 3.69 | 3.71 | 3.27 | 376232 |
| 1733960100 | 3.64 | -0.16 | -4.21 | 3.82 | 3.845 | 3.56 | 153261 |
| 1733873700 | 3.8 | -0.15 | -3.80 | 4 | 4 | 3.79 | 123374 |
| 1733787300 | 3.95 | -0.1 | -2.47 | 4.1 | 4.17 | 3.76 | 325928 |
| 1733528100 | 4.05 | 0.44 | 12.19 | 3.77 | 4.118 | 3.64 | 513855 |
| 1733441700 | 3.61 | 0.2 | 5.87 | 3.59 | 3.89 | 3.3 | 534931 |
| 1733355300 | 3.41 | -0.07 | -1.87 | 3.46 | 3.64 | 3.37 | 231402 |
| 1733268900 | 3.475 | -0.13 | -3.61 | 3.67 | 3.88 | 3.4 | 331289 |
| 1733182500 | 3.605 | 0.06 | 1.55 | 3.56 | 3.86 | 3.56 | 321684 |
| 1732917840 | 3.55 | 0.41 | 13.06 | 3.15 | 3.63 | 3.12 | 332150 |
| 1732750500 | 3.14 | -0.02 | -0.63 | 3.17 | 3.39 | 3.11 | 339586 |
| 1732664100 | 3.16 | -0.13 | -3.95 | 3.3 | 3.3 | 3.1201 | 302014 |
| 1732577700 | 3.29 | 0.18 | 5.79 | 3.1 | 3.46 | 2.97 | 532435 |
| 1732318500 | 3.11 | -0.12 | -3.72 | 3.2 | 3.21 | 2.985 | 526168 |
| 1732232100 | 3.23 | 0.08 | 2.54 | 3.15 | 3.39 | 3.1 | 301233 |
| 1732145700 | 3.15 | -0.28 | -8.16 | 3.44 | 3.58 | 3.07 | 411190 |
| 1732059300 | 3.43 | 0.6 | 21.20 | 2.7599999 | 3.49 | 2.6549999 | 1710967 |
| 1731972900 | 2.83 | -0.17 | -5.67 | 3.02 | 3.15 | 2.75 | 992117 |
| 1731713700 | 3 | -0.82 | -21.47 | 3.7 | 3.73 | 3 | 1174097 |
| 1731627300 | 3.82 | -0.43 | -10.12 | 4.2 | 4.2699999 | 3.8 | 608242 |
| 1731540900 | 4.25 | -0.46 | -9.77 | 4.53 | 4.68 | 4.21 | 398055 |
| 1731454500 | 4.71 | 0.1 | 2.17 | 4.53 | 5.348 | 4.38 | 609310 |
| 1731368100 | 4.61 | 0.13 | 2.90 | 4.46 | 4.65 | 4.33 | 300845 |
| 1731108900 | 4.48 | -0.19 | -4.07 | 4.67 | 4.6848 | 4.34 | 339632 |
| 1731022500 | 4.67 | -0.09 | -1.89 | 4.71 | 4.94 | 4.6449999 | 191367 |
| 1730936100 | 4.76 | 0.01 | 0.21 | 4.76 | 4.87 | 4.6939 | 172937 |
| 1730849700 | 4.75 | 0.05 | 1.06 | 4.7 | 4.84 | 4.62 | 166342 |
| 1730763300 | 4.7 | 0.05 | 1.08 | 4.68 | 4.781 | 4.5674 | 119383 |
| 1730500500 | 4.65 | 0 | 0.00 | 4.7 | 4.755 | 4.65 | 174188 |
| 1730414100 | 4.65 | -0.16 | -3.33 | 4.7699999 | 4.8 | 4.64 | 241352 |
| 1730327700 | 4.8099999 | -0.13 | -2.63 | 4.91 | 5.0069 | 4.8099999 | 211150 |
| 1730241300 | 4.94 | 0.09 | 1.86 | 4.88 | 5.12 | 4.84 | 167940 |
| 1730154900 | 4.85 | 0.18 | 3.85 | 4.63 | 4.9 | 4.61 | 227027 |
| 1729895700 | 4.67 | -0.18 | -3.71 | 4.69 | 4.84 | 4.6 | 348394 |
| 1729809300 | 4.85 | 0.13 | 2.75 | 4.74 | 4.9 | 4.62 | 197627 |
| 1729722900 | 4.72 | -0.13 | -2.68 | 4.84 | 4.84 | 4.67 | 268576 |
| 1729636500 | 4.85 | -0.04 | -0.82 | 4.89 | 4.92 | 4.8206 | 132688 |
| 1729550100 | 4.89 | -0.02 | -0.41 | 4.95 | 5.0499 | 4.8 | 276597 |
| 1729290900 | 4.91 | 0 | 0.00 | 4.92 | 5.05 | 4.88 | 274765 |
| 1729204500 | 4.91 | -0.43 | -8.05 | 5.07 | 5.2 | 4.8 | 649802 |
| 1729118100 | 5.34 | -0.06 | -1.15 | 4.96 | 5.5 | 4.7 | 572306 |
| 1729031700 | 5.402 | -0.41 | -7.02 | 5.8999999 | 5.8999999 | 5.29 | 429362 |
| 1728945300 | 5.8099999 | -0.03 | -0.45 | 5.8 | 5.9819999 | 5.72 | 120139 |
| 1728686100 | 5.836 | -0.16 | -2.67 | 5.8999999 | 5.994 | 5.5 | 199589 |
| 1728599700 | 5.996 | -0.1 | -1.64 | 5.966 | 6.38 | 5.922 | 117064 |
| 1728513300 | 6.096 | 0.22 | 3.74 | 5.8599999 | 6.2 | 5.776 | 177496 |
| 1728426900 | 5.876 | -0.39 | -6.16 | 6.2 | 6.284 | 5.718 | 206654 |
| 1728340500 | 6.2619999 | 0.37 | 6.21 | 6.128 | 6.4 | 5.896 | 331351 |
| 1728081300 | 5.896 | -1.88 | -24.16 | 7.778 | 7.862 | 5.4 | 554980 |
| 1727994900 | 7.774 | 0.01 | 0.10 | 7.798 | 7.86 | 7.4439999 | 126268 |
| 1727908500 | 7.766 | 0.39 | 5.23 | 7.25 | 7.88 | 6.956 | 226507 |
| 1727822100 | 7.38 | 0.43 | 6.19 | 6.9 | 7.442 | 6.9 | 180889 |
| 1727735700 | 6.95 | 1.07 | 18.16 | 6.168 | 7.188 | 5.922 | 426736 |
| 1727476500 | 5.882 | -0.48 | -7.57 | 6.53 | 6.6 | 5.88 | 227868 |
| 1727390100 | 6.364 | 0.04 | 0.66 | 6.3919999 | 6.6 | 6.21 | 97771 |
| 1727303700 | 6.322 | -0.48 | -7.03 | 6.944 | 7.116 | 6.3019999 | 145176 |
| 1727217300 | 6.8 | 0.02 | 0.32 | 6.764 | 7.182 | 6.764 | 113539 |
| 1727130900 | 6.778 | -0.02 | -0.32 | 7.116 | 7.27 | 6.778 | 142135 |
| 1726871700 | 6.8 | 0.2 | 3.00 | 6.64 | 7.2 | 6.34 | 357777 |
| 1726785300 | 6.602 | -0.11 | -1.58 | 7.05 | 7.304 | 6.6 | 391246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
