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 | 0.1 | 2.02429149798 | 4.94 | 5.5 | 4.8716 | 21986 | 5.13971458 | CS |
| 4 | 0.03 | 0.59880239521 | 5.01 | 6.77 | 4.06 | 31825 | 5.46694733 | CS |
| 12 | 3.17 | 169.518716578 | 1.87 | 8.79 | 1.71 | 1311906 | 3.53890716 | CS |
| 26 | 2.07 | 69.696969697 | 2.97 | 8.79 | 1.71 | 609698 | 3.52885203 | CS |
| 52 | -1.86 | -26.9565217391 | 6.9 | 9.525 | 1.71 | 739888 | 4.65993645 | CS |
| 156 | -206.76 | -97.6203966006 | 211.8 | 215.4 | 1.71 | 1513864 | 71.57880006 | CS |
| 260 | -467.76 | -98.9340101523 | 472.8 | 532.5 | 1.71 | 1258114 | 92.24173406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108900 | 3.57 | -0.28 | -7.27 | 3.69 | 3.899771 | 3.5 | 160951 |
| 1731022500 | 3.85 | 0.58 | 17.74 | 3.12 | 4.1 | 3.12 | 348794 |
| 1730936100 | 3.27 | -0.29 | -8.15 | 3.43 | 3.54 | 3.2 | 344111 |
| 1730849700 | 3.56 | 0.21 | 6.27 | 3.25 | 3.7099 | 3.1 | 1432437 |
| 1730763300 | 3.35 | 1.45 | 76.32 | 4.23 | 4.32 | 2.855 | 66739110 |
| 1730500500 | 1.9 | -0.47 | -19.66 | 2.17 | 2.1986 | 1.82 | 139444 |
| 1730414100 | 2.365 | 0.59 | 32.87 | 1.78 | 2.7599999 | 1.72 | 1304890 |
| 1730327700 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8 | 1.74 | 11200 |
| 1730241300 | 1.76 | -0.08 | -4.35 | 1.8 | 1.92 | 1.76 | 17710 |
| 1730154900 | 1.84 | -0.07 | -3.66 | 1.92 | 1.979 | 1.84 | 22012 |
| 1729895700 | 1.91 | -0.02 | -1.04 | 1.89 | 1.9807 | 1.8783 | 15557 |
| 1729809300 | 1.93 | 0.1 | 5.46 | 1.81 | 1.98 | 1.75 | 61114 |
| 1729722900 | 1.83 | -0.04 | -2.14 | 1.83 | 1.9 | 1.7724 | 4354 |
| 1729636500 | 1.87 | 0.05 | 2.75 | 1.86 | 1.9 | 1.77 | 19284 |
| 1729550100 | 1.82 | -0.02 | -1.09 | 1.84 | 1.87 | 1.7601 | 25334 |
| 1729290900 | 1.84 | 0.12 | 6.98 | 1.73 | 1.88 | 1.73 | 15317 |
| 1729204500 | 1.72 | -0.03 | -1.71 | 1.76 | 2.17 | 1.71 | 57425 |
| 1729118100 | 1.75 | 0 | 0.00 | 1.82 | 1.83 | 1.71 | 8136 |
| 1729031700 | 1.75 | -0.12 | -6.42 | 1.99 | 1.99 | 1.74 | 34608 |
| 1728945300 | 1.87 | -0.05 | -2.60 | 1.86 | 1.96 | 1.8256 | 12059 |
| 1728686100 | 1.92 | 0.04 | 2.13 | 1.85 | 1.93 | 1.7889 | 22310 |
| 1728599700 | 1.88 | 0.03 | 1.62 | 1.87 | 1.96 | 1.83 | 10952 |
| 1728513300 | 1.85 | -0.03 | -1.60 | 1.9 | 1.96 | 1.85 | 5475 |
| 1728426900 | 1.88 | 0.04 | 2.17 | 1.8 | 1.94 | 1.8 | 16531 |
| 1728340500 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.75 | 16519 |
| 1728081300 | 1.85 | -0.01 | -0.54 | 1.88 | 1.93 | 1.7507 | 45454 |
| 1727994900 | 1.86 | -0.13 | -6.53 | 1.99 | 2 | 1.85 | 35510 |
| 1727908500 | 1.99 | -0.08 | -3.86 | 2.06 | 2.14 | 1.95 | 20123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
