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 | -0.1875 | -5.45058139535 | 3.44 | 3.56 | 3.08 | 135088 | 3.27692913 | CS |
| 4 | -0.1075 | -3.1994047619 | 3.36 | 3.96 | 2.93 | 164719 | 3.48195675 | CS |
| 12 | -1.3675 | -29.5995670996 | 4.62 | 5.77 | 2.93 | 384933 | 4.59022384 | CS |
| 26 | -2.3375 | -41.8157423971 | 5.59 | 9.6 | 2.93 | 1382733 | 6.10350563 | CS |
| 52 | 1.7725 | 119.763513514 | 1.48 | 34.94 | 0.91 | 1886787 | 9.12288992 | CS |
| 156 | -0.6875 | -17.4492385787 | 3.94 | 34.94 | 0.91 | 1417831 | 8.44220203 | CS |
| 260 | -0.6875 | -17.4492385787 | 3.94 | 34.94 | 0.91 | 1417831 | 8.44220203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 3.13 | -0.12 | -3.69 | 3.25 | 3.265 | 3.08 | 86961 |
| 1725575700 | 3.25 | -0.03 | -0.91 | 3.325 | 3.41 | 3.16 | 102507 |
| 1725489300 | 3.2799999 | -0.07 | -2.09 | 3.31 | 3.3895 | 3.23 | 136847 |
| 1725402900 | 3.35 | -0.13 | -3.74 | 3.51 | 3.56 | 3.27 | 208481 |
| 1725057300 | 3.48 | 0.12 | 3.57 | 3.42 | 3.59 | 3.38 | 79496 |
| 1724970900 | 3.36 | 0.09 | 2.75 | 3.32 | 3.54 | 3.3 | 281765 |
| 1724884500 | 3.27 | -0.35 | -9.67 | 3.62 | 3.6341 | 3.21 | 294973 |
| 1724798100 | 3.62 | 0.01 | 0.28 | 3.56 | 3.69 | 3.5 | 115187 |
| 1724711700 | 3.61 | -0.11 | -2.96 | 3.72 | 3.79 | 3.58 | 83567 |
| 1724452500 | 3.72 | 0.01 | 0.27 | 3.72 | 3.802 | 3.65 | 91027 |
| 1724366100 | 3.71 | -0.1 | -2.62 | 3.84 | 3.93 | 3.62 | 130705 |
| 1724279700 | 3.81 | -0.01 | -0.26 | 3.87 | 3.8769 | 3.7 | 103724 |
| 1724193300 | 3.82 | 0 | 0.00 | 3.76 | 3.96 | 3.76 | 142488 |
| 1724106900 | 3.82 | 0.18 | 4.95 | 3.64 | 3.838 | 3.6 | 102684 |
| 1723847700 | 3.64 | -0.07 | -1.89 | 3.7 | 3.82 | 3.55 | 164273 |
| 1723761300 | 3.71 | 0.2 | 5.70 | 3.5 | 3.74 | 3.41 | 144243 |
| 1723674900 | 3.51 | -0.03 | -0.85 | 3.56 | 3.64 | 3.41 | 197420 |
| 1723588500 | 3.54 | 0.19 | 5.67 | 3.4 | 3.58 | 3.22 | 172212 |
| 1723502100 | 3.35 | -0.11 | -3.18 | 3.36 | 3.43 | 2.93 | 474046 |
| 1723242900 | 3.46 | -0.06 | -1.70 | 3.5 | 3.57 | 3.38 | 154057 |
| 1723156500 | 3.52 | 0.09 | 2.62 | 3.44 | 3.61 | 3.395 | 135803 |
| 1723070100 | 3.43 | -0.3 | -8.04 | 3.85 | 3.86 | 3.33 | 358721 |
| 1722983700 | 3.73 | -0.04 | -1.06 | 3.8 | 3.95 | 3.6 | 393059 |
| 1722897300 | 3.77 | -0.33 | -8.05 | 3.44 | 3.87 | 3.3998 | 391149 |
| 1722638100 | 4.1 | -0.1 | -2.38 | 4.12 | 4.21 | 3.91 | 387926 |
| 1722551700 | 4.2 | -0.35 | -7.69 | 4.53 | 4.565 | 4.19 | 258256 |
| 1722465300 | 4.55 | 0.3 | 7.06 | 4.2 | 4.67 | 4.19 | 491202 |
| 1722378900 | 4.25 | -0.36 | -7.81 | 4.33 | 4.4299 | 4.13 | 576529 |
| 1722292500 | 4.61 | -0.24 | -4.95 | 5.18 | 5.75 | 4.25 | 7878529 |
| 1722033300 | 4.85 | -0.01 | -0.21 | 4.84 | 4.9099 | 4.71 | 120118 |
| 1721946900 | 4.86 | -0.08 | -1.62 | 4.89 | 4.9799 | 4.7 | 113207 |
| 1721860500 | 4.94 | -0.3 | -5.73 | 5.19 | 5.2 | 4.84 | 212118 |
| 1721774100 | 5.24 | 0.28 | 5.65 | 4.99 | 5.26 | 4.94 | 163227 |
| 1721687700 | 4.96 | -0.25 | -4.80 | 5.14 | 5.17 | 4.84 | 212441 |
| 1721428500 | 5.21 | 0.12 | 2.36 | 5 | 5.29 | 4.96 | 116562 |
| 1721342100 | 5.09 | -0.32 | -5.91 | 5.4 | 5.41 | 4.96 | 251994 |
| 1721255700 | 5.41 | -0.33 | -5.75 | 5.6064 | 5.73 | 5.3 | 151342 |
| 1721169300 | 5.74 | 0.43 | 8.10 | 5.28 | 5.75 | 5.28 | 283912 |
| 1721082900 | 5.3099999 | -0.25 | -4.50 | 5.5599999 | 5.6 | 5.3 | 142037 |
| 1720823700 | 5.5599999 | 0.12 | 2.21 | 5.38 | 5.63 | 5.26 | 228734 |
| 1720737300 | 5.44 | 0.2 | 3.82 | 5.3244999 | 5.49 | 5.3099999 | 165091 |
| 1720650900 | 5.24 | -0.05 | -0.95 | 5.3 | 5.3496 | 5.11 | 215809 |
| 1720564500 | 5.29 | -0.15 | -2.76 | 5.32 | 5.42 | 5.24 | 174850 |
| 1720478100 | 5.44 | -0.01 | -0.18 | 5.45 | 5.58 | 5.41 | 101894 |
| 1720218900 | 5.45 | -0.25 | -4.39 | 5.65 | 5.7 | 5.04 | 318613 |
| 1720040640 | 5.7 | 0.17 | 3.07 | 5.55 | 5.7 | 5.332 | 178390 |
| 1719959700 | 5.53 | -0.09 | -1.60 | 5.55 | 5.7699999 | 5.45 | 224961 |
| 1719873300 | 5.62 | 0.4 | 7.66 | 5.34 | 5.68 | 5.12 | 386880 |
| 1719614100 | 5.22 | -0.14 | -2.61 | 5.32 | 5.43 | 5.1 | 175285 |
| 1719527700 | 5.36 | 0.4 | 8.06 | 5.0599999 | 5.425 | 4.91 | 361243 |
| 1719441300 | 4.96 | -0.08 | -1.59 | 5.04 | 5.13 | 4.91 | 280842 |
| 1719354900 | 5.04 | 0.09 | 1.82 | 4.95 | 5.14 | 4.89 | 173783 |
| 1719268500 | 4.95 | -0.24 | -4.62 | 5.12 | 5.19 | 4.86 | 272298 |
| 1719009300 | 5.19 | -0.18 | -3.35 | 5.37 | 5.39 | 5.03 | 210148 |
| 1718922900 | 5.37 | -0.05 | -0.92 | 5.4 | 5.7699999 | 5.21 | 515091 |
| 1718750100 | 5.42 | 0.23 | 4.43 | 5.08 | 5.47 | 4.94 | 912251 |
| 1718663700 | 5.19 | 0.58 | 12.58 | 4.62 | 5.19 | 4.48 | 824056 |
| 1718404500 | 4.61 | -0.1 | -2.12 | 4.75 | 4.89 | 4.45 | 860673 |
| 1718318100 | 4.71 | -0.52 | -9.94 | 5.26 | 5.3 | 4.71 | 1853675 |
| 1718231700 | 5.23 | 0.83 | 18.86 | 6.07 | 6.7099 | 5.13 | 50356641 |
| 1718145300 | 4.4 | 0.02 | 0.46 | 4.2699999 | 4.49 | 4.2699999 | 807278 |
| 1718058900 | 4.38 | 0.06 | 1.39 | 4.37 | 4.45 | 4.2 | 125571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
