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 | -0.886 | -16.2867647059 | 5.44 | 5.44 | 4.5 | 8777 | 5.04278273 | CS |
| 4 | -0.926 | -16.897810219 | 5.48 | 7.4 | 4.5 | 22466 | 6.00120704 | CS |
| 12 | -1.466 | -24.3521594684 | 6.02 | 7.91 | 4.06 | 43738 | 5.86754937 | CS |
| 26 | 1.544 | 51.2956810631 | 3.01 | 8.79 | 1.71 | 610735 | 3.53919244 | CS |
| 52 | -0.576 | -11.2280701754 | 5.13 | 9.525 | 1.71 | 638961 | 4.57664903 | CS |
| 156 | -113.046 | -96.1275510204 | 117.6 | 134.4 | 1.71 | 1505109 | 71.17816983 | CS |
| 260 | -475.446 | -99.05125 | 480 | 532.5 | 1.71 | 1226922 | 92.32653349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.83 | -0.14 | -2.82 | 4.82 | 4.97 | 4.8099999 | 5316 |
| 1738884900 | 4.97 | 0.16 | 3.33 | 4.73 | 4.99 | 4.66 | 9713 |
| 1738798500 | 4.8099999 | -0.31 | -6.05 | 5.15 | 5.25 | 4.75 | 7547 |
| 1738712100 | 5.12 | -0.18 | -3.40 | 5.28 | 5.28 | 4.95 | 10914 |
| 1738625700 | 5.3 | -0.19 | -3.46 | 5.4 | 5.44 | 4.96 | 12105 |
| 1738366500 | 5.49 | 0.16 | 3.00 | 5.4 | 5.7683 | 5.29 | 8811 |
| 1738280100 | 5.33 | 0.11 | 2.11 | 5.17 | 5.6 | 5.16 | 6370 |
| 1738193700 | 5.22 | -0.19 | -3.51 | 5.4 | 5.54 | 5 | 7207 |
| 1738107300 | 5.41 | 0.44 | 8.85 | 4.96 | 5.44 | 4.96 | 4964 |
| 1738020900 | 4.97 | -0.52 | -9.47 | 5.49 | 5.49 | 4.97 | 32096 |
| 1737761700 | 5.49 | 0.01 | 0.18 | 5.21 | 5.8 | 5.21 | 27182 |
| 1737675300 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737588900 | 5.48 | -0.63 | -10.31 | 5.97 | 6 | 5.33 | 29373 |
| 1737502500 | 6.11 | -0.85 | -12.21 | 6.7 | 6.75 | 5.91 | 32237 |
| 1737156900 | 6.96 | 0.27 | 4.04 | 6.7 | 6.96 | 6.495 | 17131 |
| 1737070500 | 6.69 | 0.37 | 5.85 | 6.13 | 6.69 | 6.13 | 11594 |
| 1736984100 | 6.32 | -0.45 | -6.65 | 6.92 | 7.4 | 5.8099999 | 64287 |
| 1736897700 | 6.77 | 0.47 | 7.46 | 6.3 | 7.1 | 5.8987999 | 80221 |
| 1736811300 | 6.3 | 0.83 | 15.17 | 5.48 | 6.3 | 5.47 | 38978 |
| 1736552100 | 5.47 | -0.17 | -3.01 | 5.9 | 6.04 | 5.3 | 52966 |
| 1736379300 | 5.64 | -0.51 | -8.29 | 6.24 | 6.24 | 5.5199999 | 20832 |
| 1736292900 | 6.15 | 0.08 | 1.32 | 6.3099999 | 6.3099999 | 5.9 | 19415 |
| 1736206500 | 6.07 | 0.7 | 13.04 | 5.49 | 6.75 | 5.485 | 99036 |
| 1735947300 | 5.37 | 0.33 | 6.55 | 5.01 | 5.43 | 5.01 | 11978 |
| 1735860900 | 5.04 | 0.04 | 0.80 | 4.92 | 6 | 4.91 | 73790 |
| 1735688100 | 5 | -0.29 | -5.48 | 5.47 | 5.47 | 4.91 | 15444 |
| 1735601700 | 5.29 | 0.14 | 2.72 | 5.45 | 5.5 | 5.1742 | 30352 |
| 1735342500 | 5.15 | 0.1 | 1.98 | 5.19 | 5.19 | 5.0599999 | 13774 |
| 1735256100 | 5.05 | 0.03 | 0.60 | 4.94 | 5.19 | 4.8716 | 28372 |
| 1735077840 | 5.0199999 | 0.63 | 14.35 | 4.39 | 5.3375 | 4.14 | 62149 |
| 1734996900 | 4.39 | 0.06 | 1.39 | 4.55 | 4.55 | 4.08 | 33876 |
| 1734737700 | 4.33 | -0.28 | -6.07 | 4.43 | 4.69 | 4.0599999 | 32977 |
| 1734651300 | 4.61 | -0.39 | -7.80 | 4.95 | 5.0803 | 4.45 | 19210 |
| 1734564900 | 5 | -0.68 | -11.97 | 5.66 | 5.66 | 4.89 | 39113 |
| 1734478500 | 5.68 | 0.01 | 0.18 | 5.62 | 5.69 | 5.4433999 | 8826 |
| 1734392100 | 5.67 | -0.36 | -5.97 | 6 | 6 | 5.58 | 27763 |
| 1734132900 | 6.03 | -0.47 | -7.23 | 6.5 | 6.5 | 6 | 18837 |
| 1734046500 | 6.5 | 0.1 | 1.56 | 6.21 | 6.5 | 6.13 | 25856 |
| 1733960100 | 6.4 | 0.32 | 5.26 | 6.25 | 6.47 | 5.9299 | 24812 |
| 1733873700 | 6.08 | -0.07 | -1.14 | 6.1 | 6.3 | 5.785 | 17411 |
| 1733787300 | 6.15 | -0.01 | -0.16 | 6.4 | 6.4 | 5.91 | 33295 |
| 1733528100 | 6.16 | 0.51 | 9.03 | 5.83 | 6.77 | 5.41 | 74677 |
| 1733441700 | 5.65 | 0.47 | 9.07 | 5.01 | 5.95 | 5 | 66099 |
| 1733355300 | 5.18 | 0.35 | 7.25 | 4.74 | 5.34 | 4.7 | 46345 |
| 1733268900 | 4.83 | 0.03 | 0.63 | 4.4 | 4.95 | 4.07 | 113439 |
| 1733182500 | 4.8 | -0.1 | -2.04 | 4.88 | 5.023 | 4.43 | 74061 |
| 1732917840 | 4.9 | -0.41 | -7.72 | 5.28 | 5.35 | 4.6112 | 45941 |
| 1732750500 | 5.3099999 | 0.22 | 4.32 | 5.11 | 5.37 | 5.1 | 57144 |
| 1732664100 | 5.09 | -1.4 | -21.57 | 6.42 | 6.78 | 4.85 | 122439 |
| 1732577700 | 6.49 | -0.81 | -11.10 | 7.4 | 7.4805 | 5.51 | 119475 |
| 1732318500 | 7.3 | -0.31 | -4.07 | 7.68 | 7.9 | 6.82 | 130914 |
| 1732232100 | 7.61 | 0.7 | 10.13 | 7.02 | 7.91 | 6.9 | 98398 |
| 1732145700 | 6.91 | 0.68 | 10.91 | 6.26 | 7.055 | 6.01 | 77528 |
| 1732059300 | 6.23 | -0.02 | -0.32 | 6.2 | 6.3431 | 5.82 | 62260 |
| 1731972900 | 6.25 | 0.18 | 2.97 | 6.01 | 6.26 | 4.87 | 234635 |
| 1731713700 | 6.07 | -1.2 | -16.51 | 7.02 | 7.025 | 5.78 | 132069 |
| 1731627300 | 7.27 | -0.31 | -4.09 | 7.7 | 8.19 | 6.3099999 | 220113 |
| 1731540900 | 7.58 | 0.57 | 8.13 | 7.29 | 8.7899999 | 7.08 | 431409 |
| 1731454500 | 7.01 | 2.06 | 41.62 | 4.95 | 7.8799 | 4.76 | 1810517 |
| 1731368100 | 4.95 | 1.38 | 38.66 | 3.74 | 5.8999 | 3.45 | 802989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
