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 | -0.3001 | -7.89736842105 | 3.8 | 3.8 | 3.225 | 8523 | 3.43995354 | CS |
| 4 | -1.2001 | -25.5340425532 | 4.7 | 4.81 | 3.225 | 15619 | 4.02069818 | CS |
| 12 | -2.0401 | -36.8249097473 | 5.54 | 5.85 | 3.225 | 15442 | 4.51119261 | CS |
| 26 | 1.8199 | 108.327380952 | 1.68 | 17.49 | 1.35 | 1230532 | 8.40736542 | CS |
| 52 | 1.4999 | 74.995 | 2 | 17.49 | 1.35 | 647643 | 8.0263522 | CS |
| 156 | -24.0001 | -87.2730909091 | 27.5 | 29.4 | 1.35 | 505191 | 12.93588327 | CS |
| 260 | -213.7001 | -98.3886279926 | 217.2 | 225.926 | 1.35 | 483874 | 21.29865111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.4999 | 0.1 | 2.94 | 3.4 | 3.4999 | 3.4 | 1114 |
| 1721860500 | 3.4 | -0.05 | -1.38 | 3.42 | 3.45 | 3.3993 | 4867 |
| 1721774100 | 3.4475 | 0.01 | 0.22 | 3.42 | 3.4475 | 3.2799999 | 6548 |
| 1721687700 | 3.44 | 0.11 | 3.30 | 3.35 | 3.4457 | 3.225 | 5190 |
| 1721428500 | 3.33 | -0.37 | -10.00 | 3.7 | 3.7 | 3.315 | 17569 |
| 1721342100 | 3.7 | -0.14 | -3.65 | 3.8 | 3.8 | 3.7 | 8044 |
| 1721255700 | 3.84 | -0.47 | -10.90 | 4.05 | 4.05 | 3.5501 | 36559 |
| 1721169300 | 4.3099999 | 0 | 0.00 | 4.24 | 4.3099999 | 4.24 | 326 |
| 1721082900 | 4.3099999 | -0.22 | -4.86 | 4.64 | 4.64 | 4.0101 | 51676 |
| 1720823700 | 4.53 | 0.49 | 12.13 | 4.03 | 4.74 | 3.9803 | 30449 |
| 1720737300 | 4.04 | 0.28 | 7.45 | 3.78 | 4.1481 | 3.6699 | 16217 |
| 1720650900 | 3.76 | -0.03 | -0.79 | 3.78 | 3.82 | 3.6401 | 3885 |
| 1720564500 | 3.79 | -0.07 | -1.81 | 3.8 | 3.8 | 3.55 | 20618 |
| 1720478100 | 3.86 | -0.03 | -0.77 | 3.96 | 3.96 | 3.86 | 6832 |
| 1720218900 | 3.89 | -0.06 | -1.52 | 4.07 | 4.07 | 3.86 | 5275 |
| 1720040640 | 3.95 | -0.07 | -1.74 | 4 | 4.0199999 | 3.95 | 1350 |
| 1719959700 | 4.0199999 | -0.05 | -1.22 | 4.09 | 4.155 | 3.92 | 39602 |
| 1719873300 | 4.0696 | -0.31 | -7.12 | 4.36 | 4.42 | 4 | 12570 |
| 1719614100 | 4.3816 | -0.24 | -5.26 | 4.63 | 4.63 | 4.15 | 15547 |
| 1719527700 | 4.625 | -0.15 | -3.04 | 4.7 | 4.8099999 | 4.6 | 12656 |
| 1719441300 | 4.7699999 | 0.02 | 0.42 | 4.75 | 5.05 | 4.595 | 13126 |
| 1719354900 | 4.75 | 0.04 | 0.85 | 4.65 | 4.87 | 4.65 | 4342 |
| 1719268500 | 4.71 | 0.14 | 3.06 | 4.65 | 4.8 | 4.5001 | 3776 |
| 1719009300 | 4.57 | 0.02 | 0.44 | 4.58 | 4.58 | 4.55 | 520 |
| 1718922900 | 4.55 | 0.05 | 1.11 | 4.5 | 4.5679 | 4.45 | 4911 |
| 1718750100 | 4.5 | -0.08 | -1.75 | 4.45 | 4.5599999 | 4.45 | 14632 |
| 1718663700 | 4.58 | 0.06 | 1.33 | 4.5 | 4.6203 | 4.415 | 9859 |
| 1718404500 | 4.5199999 | 0.02 | 0.44 | 4.42 | 4.725 | 4.41 | 8142 |
| 1718318100 | 4.5 | 0.21 | 4.90 | 4.32 | 4.585 | 4.32 | 20476 |
| 1718231700 | 4.29 | -0.19 | -4.24 | 4.48 | 4.535 | 4.22 | 7253 |
| 1718145300 | 4.48 | -0.02 | -0.44 | 4.5 | 4.55 | 4.2 | 9055 |
| 1718058900 | 4.5 | 0.1 | 2.27 | 4.39 | 4.59 | 4.39 | 5938 |
| 1717799700 | 4.4 | -0.31 | -6.58 | 4.65 | 4.82 | 4.385 | 11922 |
| 1717713300 | 4.71 | -0.14 | -2.89 | 4.8 | 4.875 | 4.7 | 5832 |
| 1717626900 | 4.85 | -0.06 | -1.22 | 4.91 | 5 | 4.8099999 | 15339 |
| 1717540500 | 4.91 | 0.11 | 2.29 | 4.8 | 5.01 | 4.725 | 10213 |
| 1717454100 | 4.8 | -0.18 | -3.61 | 4.83 | 4.99 | 4.7699999 | 18876 |
| 1717194900 | 4.98 | -0.02 | -0.40 | 5 | 5.25 | 4.7048 | 20541 |
| 1717108500 | 5 | 0.18 | 3.63 | 4.85 | 5.2697 | 4.8 | 49150 |
| 1717022100 | 4.825 | -0.1 | -1.93 | 4.82 | 5 | 4.8 | 22910 |
| 1716935700 | 4.92 | 0.33 | 7.19 | 4.4 | 5.63 | 4.4 | 23417 |
| 1716590100 | 4.59 | 0.58 | 14.46 | 4.05 | 4.7781 | 4.01 | 23993 |
| 1716503700 | 4.01 | -0.04 | -0.99 | 4 | 4.11 | 3.9 | 9120 |
| 1716417300 | 4.05 | 0.2 | 5.19 | 3.9 | 4.2621 | 3.9 | 12070 |
| 1716330900 | 3.85 | -0.98 | -20.29 | 4.76 | 4.85 | 3.7 | 34428 |
| 1716244500 | 4.83 | 0.08 | 1.68 | 4.76 | 4.92 | 4.76 | 8910 |
| 1715985300 | 4.75 | -0.35 | -6.86 | 5.13 | 5.13 | 4.72 | 24407 |
| 1715898900 | 5.1 | 0.4 | 8.51 | 4.7 | 5.11 | 4.7 | 10336 |
| 1715812500 | 4.7 | 0.1 | 2.17 | 4.64 | 4.7234 | 4.5502 | 9718 |
| 1715726100 | 4.6 | -0.66 | -12.46 | 5 | 5 | 4.6 | 21766 |
| 1715639700 | 5.255 | 0.27 | 5.31 | 4.93 | 5.2699999 | 4.93 | 9090 |
| 1715380500 | 4.99 | -0.01 | -0.20 | 5 | 5.16 | 4.9 | 8687 |
| 1715294100 | 4.9999 | 0.5 | 11.11 | 4.5 | 5.04 | 4.5 | 18673 |
| 1715207700 | 4.5 | -0.66 | -12.79 | 5.15 | 5.15 | 4.5 | 40301 |
| 1715121300 | 5.16 | -0.36 | -6.52 | 5.5199999 | 5.5199999 | 5.0603999 | 25056 |
| 1715034900 | 5.5199999 | -0.06 | -1.08 | 5.6 | 5.64 | 5.5199999 | 24192 |
| 1714775700 | 5.58 | 0.17 | 3.14 | 5.49 | 5.7699999 | 5.49 | 7780 |
| 1714689300 | 5.4101 | -0.09 | -1.63 | 5.54 | 5.85 | 5.41 | 14611 |
| 1714602900 | 5.5 | 0.25 | 4.76 | 5.17 | 5.78 | 5.17 | 24913 |
| 1714516500 | 5.25 | 0.37 | 7.58 | 4.86 | 5.51 | 4.7587 | 21679 |
| 1714430100 | 4.88 | -0.4 | -7.58 | 5.37 | 5.4 | 4.86 | 54262 |
| 1714170900 | 5.28 | -0.2 | -3.65 | 5.45 | 5.46 | 5.15 | 27122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
