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 | -0.41 | -7.7358490566 | 5.3 | 5.32 | 4.79 | 3042839 | 5.02406873 | CS |
| 4 | -1.61 | -24.7692307692 | 6.5 | 6.6361 | 4.79 | 3250027 | 5.61917914 | CS |
| 12 | -1.48 | -23.2339089482 | 6.37 | 7.5999 | 4.79 | 2324517 | 6.06151151 | CS |
| 26 | -2.33 | -32.271468144 | 7.22 | 9.24 | 4.79 | 2650702 | 6.31992165 | CS |
| 52 | -1.51 | -23.59375 | 6.4 | 12.09 | 4.79 | 3034190 | 7.42752862 | CS |
| 156 | -73.015 | -93.7231243181 | 77.905 | 78.44 | 4.79 | 3015711 | 21.00077093 | CS |
| 260 | -73.66 | -93.774665818 | 78.55 | 220.8568 | 4.79 | 3894449 | 76.19506405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.89 | -0.12 | -2.40 | 5.0101 | 5.0199999 | 4.85 | 3707838 |
| 1732232100 | 5.01 | -0.14 | -2.72 | 5.1661 | 5.1798 | 5.0005 | 2029245 |
| 1732145700 | 5.15 | 0.27 | 5.53 | 4.9 | 5.23 | 4.9 | 3349204 |
| 1732059300 | 4.88 | -0.06 | -1.21 | 4.835 | 4.92 | 4.79 | 2564004 |
| 1731972900 | 4.94 | -0.2 | -3.89 | 5.12 | 5.17 | 4.83 | 4073062 |
| 1731713700 | 5.14 | -0.16 | -3.02 | 5.3 | 5.3 | 5.0199999 | 2872387 |
| 1731627300 | 5.3 | 0.03 | 0.57 | 5.4 | 5.5 | 5.2699999 | 2811407 |
| 1731540900 | 5.2699999 | 0.22 | 4.36 | 5.08 | 5.325 | 5.0199999 | 2821334 |
| 1731454500 | 5.05 | -0.22 | -4.17 | 5.21 | 5.25 | 5 | 3653356 |
| 1731368100 | 5.2699999 | -0.1 | -1.86 | 5.39 | 5.3949999 | 5.1 | 5169288 |
| 1731108900 | 5.37 | -0.47 | -8.05 | 5.9 | 5.9199 | 5.33 | 5409279 |
| 1731022500 | 5.84 | -0.74 | -11.25 | 6.0256 | 6.14 | 5.83 | 7547466 |
| 1730936100 | 6.58 | 0.2 | 3.13 | 6.541 | 6.6 | 6.12 | 3593826 |
| 1730849700 | 6.38 | 0.34 | 5.63 | 6.085 | 6.39 | 6.07 | 2158000 |
| 1730763300 | 6.04 | -0.05 | -0.82 | 6.11 | 6.22 | 5.88 | 2930367 |
| 1730500500 | 6.09 | 0 | 0.00 | 6.18 | 6.28 | 6.03 | 2391446 |
| 1730414100 | 6.09 | -0.09 | -1.46 | 6.23 | 6.24 | 5.965 | 2274808 |
| 1730327700 | 6.18 | -0.11 | -1.75 | 6.4 | 6.5599999 | 6.15 | 1878395 |
| 1730241300 | 6.29 | -0.29 | -4.41 | 6.51 | 6.51 | 6.215 | 2354956 |
| 1730154900 | 6.58 | 0.26 | 4.11 | 6.38 | 6.6361 | 6.38 | 2183020 |
| 1729895700 | 6.32 | -0.13 | -2.02 | 6.5 | 6.5 | 6.23 | 1581869 |
| 1729809300 | 6.45 | 0.26 | 4.20 | 6.21 | 6.49 | 6.155 | 1475757 |
| 1729722900 | 6.19 | -0.21 | -3.28 | 6.34 | 6.38 | 6.0599999 | 2109936 |
| 1729636500 | 6.4 | 0.11 | 1.75 | 6.314 | 6.42 | 6.24 | 1753517 |
| 1729550100 | 6.29 | -0.1 | -1.56 | 6.4 | 6.4 | 6.18 | 1399969 |
| 1729290900 | 6.39 | 0.03 | 0.47 | 6.37 | 6.46 | 6.28 | 1992812 |
| 1729204500 | 6.36 | -0.25 | -3.78 | 6.61 | 6.62 | 6.35 | 1195875 |
| 1729118100 | 6.61 | 0.01 | 0.15 | 6.6 | 6.7 | 6.5599999 | 590763 |
| 1729031700 | 6.6 | -0.03 | -0.45 | 6.62 | 6.77 | 6.58 | 1063460 |
| 1728945300 | 6.63 | 0.04 | 0.61 | 6.64 | 6.81 | 6.505 | 1184581 |
| 1728686100 | 6.59 | 0.22 | 3.45 | 6.425 | 6.72 | 6.42 | 1658966 |
| 1728599700 | 6.37 | -0.12 | -1.85 | 6.4174 | 6.565 | 6.345 | 1353661 |
| 1728513300 | 6.49 | 0.03 | 0.46 | 6.5 | 6.637547 | 6.4 | 1239394 |
| 1728426900 | 6.46 | 0.22 | 3.53 | 6.22 | 6.465 | 6.21 | 1496274 |
| 1728340500 | 6.24 | -0.17 | -2.65 | 6.28 | 6.3326 | 6.18 | 1807137 |
| 1728081300 | 6.41 | -0.06 | -0.93 | 6.5199999 | 6.6 | 6.4 | 1081597 |
| 1727994900 | 6.47 | -0.24 | -3.58 | 6.5599999 | 6.5958 | 6.345 | 1743446 |
| 1727908500 | 6.71 | 0.31 | 4.84 | 6.48 | 6.825 | 6.46 | 3016930 |
| 1727822100 | 6.4 | -0.38 | -5.60 | 6.68 | 6.72 | 6.34 | 1994674 |
| 1727735520 | 6.78 | -0.38 | -5.31 | 7.13 | 7.13 | 6.73 | 2296932 |
| 1727476500 | 7.16 | -0.24 | -3.24 | 7.43 | 7.5999 | 7.15 | 3034304 |
| 1727390100 | 7.4 | 0.65 | 9.63 | 7.05 | 7.55 | 6.9529 | 4675287 |
| 1727303700 | 6.75 | -0.04 | -0.59 | 6.75 | 6.925 | 6.705 | 1627404 |
| 1727217300 | 6.79 | 0.42 | 6.59 | 6.45 | 6.88 | 6.38 | 2196347 |
| 1727130900 | 6.37 | 0.01 | 0.16 | 6.37 | 6.48 | 6.22 | 1507705 |
| 1726871700 | 6.36 | 0.03 | 0.47 | 6.43 | 6.55 | 6.2 | 4227551 |
| 1726785300 | 6.33 | 0.04 | 0.64 | 6.44 | 6.45 | 6.23 | 1497658 |
| 1726698900 | 6.29 | -0.01 | -0.16 | 6.36 | 6.75 | 6.26 | 3063695 |
| 1726612500 | 6.3 | 0.15 | 2.44 | 6.2421 | 6.5 | 6.2047 | 1698774 |
| 1726526100 | 6.15 | -0.11 | -1.76 | 6.22 | 6.3099999 | 6.125 | 1020011 |
| 1726266900 | 6.26 | -0.04 | -0.63 | 6.5 | 6.5 | 6.205 | 1307114 |
| 1726180500 | 6.3 | 0.12 | 1.94 | 6.1961 | 6.495 | 6.0599999 | 1378912 |
| 1726094100 | 6.18 | 0.08 | 1.31 | 6.0599999 | 6.28 | 5.98 | 1114786 |
| 1726007700 | 6.1 | 0.19 | 3.21 | 5.93 | 6.11 | 5.93 | 1273263 |
| 1725921300 | 5.91 | -0.01 | -0.17 | 5.9 | 6.07 | 5.88 | 1634086 |
| 1725662100 | 5.92 | -0.29 | -4.67 | 6.2 | 6.2 | 5.8949999 | 1918008 |
| 1725575700 | 6.21 | 0.26 | 4.37 | 5.91 | 6.21 | 5.91 | 1773116 |
| 1725489300 | 5.95 | -0.04 | -0.67 | 5.88 | 6.175 | 5.88 | 1632409 |
| 1725402900 | 5.99 | -0.09 | -1.48 | 6.0388 | 6.08 | 5.9 | 2000065 |
| 1725057300 | 6.08 | -0.25 | -3.95 | 6.37 | 6.4 | 6.04 | 1669977 |
| 1724970900 | 6.33 | 0.26 | 4.28 | 6.08 | 6.6 | 6.075 | 1815261 |
| 1724884500 | 6.07 | -0.06 | -0.98 | 6.1 | 6.21 | 5.97 | 1262087 |
| 1724798100 | 6.13 | -0.39 | -5.98 | 6.45 | 6.5104 | 6.13 | 1379314 |
| 1724711700 | 6.5199999 | -0.22 | -3.26 | 6.8 | 6.85 | 6.48 | 1985536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
