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 | -0.57 | -15.3638814016 | 3.71 | 3.94 | 2.87 | 176098 | 3.26811125 | CS |
| 4 | -2.17 | -40.8662900188 | 5.31 | 6.75 | 2.87 | 1591679 | 4.53195224 | CS |
| 12 | -1.1146 | -26.1975273821 | 4.2546 | 6.75 | 2.87 | 650836 | 4.6566645 | CS |
| 26 | -2.8 | -47.138047138 | 5.94 | 7.74 | 2.87 | 384667 | 4.94703939 | CS |
| 52 | -4.06 | -56.3888888889 | 7.2 | 25.5 | 2.87 | 1497223 | 11.3565159 | CS |
| 156 | -1854.46 | -99.8309646856 | 1857.6 | 2836.8 | 2.87 | 740679 | 80.36173148 | CS |
| 260 | -6836.86 | -99.9540935673 | 6840 | 10255.536 | 2.87 | 732297 | 1296.91948371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100500 | 3.12 | 0.16 | 5.41 | 2.99 | 3.19 | 2.9897999 | 90115 |
| 1752014100 | 2.96 | -0.04 | -1.33 | 3 | 3.1 | 2.91 | 82866 |
| 1751927700 | 3 | -0.49 | -14.04 | 3.42 | 3.42 | 2.87 | 248879 |
| 1751576640 | 3.49 | -0.13 | -3.59 | 3.63 | 3.65 | 3.49 | 131126 |
| 1751495700 | 3.62 | -0.06 | -1.63 | 3.71 | 3.94 | 3.62 | 206319 |
| 1751409300 | 3.68 | -0.35 | -8.68 | 3.91 | 4 | 3.35 | 434877 |
| 1751322900 | 4.03 | -0.55 | -12.01 | 3.89 | 4.103 | 3.5601 | 829505 |
| 1751063700 | 4.58 | 0.42 | 10.10 | 6.0599999 | 6.19 | 4.51 | 25835491 |
| 1750977300 | 4.16 | -0.03 | -0.72 | 4.21 | 4.5533 | 3.9975 | 239550 |
| 1750890900 | 4.19 | -1.36 | -24.55 | 5.3 | 5.3 | 4.07 | 78427 |
| 1750804500 | 5.5536 | -0.65 | -10.43 | 6.18 | 6.1999 | 5.509 | 21603 |
| 1750718100 | 6.2 | 0.29 | 4.91 | 5.83 | 6.75 | 5.7462 | 182292 |
| 1750458900 | 5.91 | 0.61 | 11.51 | 5.3099999 | 5.98 | 5.231 | 83391 |
| 1750286100 | 5.3 | 0.22 | 4.33 | 5.0599999 | 5.449 | 5.05 | 21823 |
| 1750199700 | 5.08 | 0.14 | 2.83 | 4.91 | 5.3 | 4.86 | 70293 |
| 1750113300 | 4.94 | 0.17 | 3.58 | 4.86 | 5 | 4.7721 | 9266 |
| 1749854100 | 4.7694 | -0.51 | -9.67 | 5.2699999 | 5.3252 | 4.7 | 36939 |
| 1749767700 | 5.28 | 0.37 | 7.54 | 4.87 | 5.4791999 | 4.85 | 34232 |
| 1749681300 | 4.91 | -0.65 | -11.69 | 5.3099999 | 5.4811 | 4.8501 | 59228 |
| 1749594900 | 5.5599999 | 1.04 | 22.88 | 4.49 | 5.7713 | 4.33 | 178890 |
| 1749508500 | 4.5245999 | -0.28 | -5.89 | 4.8078 | 4.8876 | 4.38 | 39071 |
| 1749249300 | 4.8078 | -0.04 | -0.78 | 4.4556 | 5.0376 | 4.4556 | 57242 |
| 1749162900 | 4.8456 | -0.12 | -2.46 | 4.8 | 5.0382 | 4.7406 | 2566 |
| 1749076500 | 4.968 | 0.17 | 3.46 | 4.683 | 5.1798 | 4.683 | 5615 |
| 1748990100 | 4.8018 | -0.12 | -2.37 | 4.7706 | 4.9176 | 4.7706 | 4091 |
| 1748903700 | 4.9182 | -0.36 | -6.86 | 5.808 | 5.808 | 4.8 | 26864 |
| 1748644500 | 5.2806 | 0.18 | 3.58 | 4.9799999 | 5.9988 | 4.9799999 | 39451 |
| 1748558100 | 5.0982 | 0.09 | 1.85 | 4.92 | 5.0988 | 4.8 | 16012 |
| 1748471700 | 5.0058 | -0.03 | -0.68 | 5.1 | 5.25 | 4.8 | 13340 |
| 1748385300 | 5.04 | 0.12 | 2.44 | 4.8018 | 5.3094 | 4.8018 | 19368 |
| 1748039700 | 4.92 | -0.12 | -2.38 | 4.9019999 | 5.0394 | 4.8 | 8205 |
| 1747953300 | 5.04 | -0.43 | -7.84 | 5.4984 | 5.4984 | 4.9841999 | 21702 |
| 1747866900 | 5.4689999 | 0.19 | 3.58 | 5.34 | 5.994 | 5.28 | 49172 |
| 1747780500 | 5.28 | 0.82 | 18.50 | 4.656 | 6.6 | 4.3308 | 812640 |
| 1747694100 | 4.4556 | 0.13 | 2.92 | 4.329 | 4.5162 | 4.1999999 | 5642 |
| 1747434900 | 4.329 | -0.05 | -1.07 | 4.6115999 | 4.6115999 | 4.1316 | 10820 |
| 1747348500 | 4.3758 | -0.06 | -1.45 | 4.62 | 4.62 | 4.08 | 5473 |
| 1747262100 | 4.4399999 | -0.21 | -4.52 | 4.62 | 4.62 | 3.9 | 23972 |
| 1747175700 | 4.65 | 0.27 | 6.14 | 4.38 | 4.866 | 4.2096 | 22451 |
| 1747089300 | 4.3812 | -0.12 | -2.60 | 4.4982 | 4.4982 | 4.2048 | 5101 |
| 1746830100 | 4.4982 | 0.36 | 8.67 | 4.1394 | 4.59 | 4.1097 | 27890 |
| 1746743700 | 4.1394 | 0.14 | 3.59 | 4.02 | 4.2078 | 3.900606 | 5971 |
| 1746657300 | 3.996 | -0.02 | -0.60 | 3.9 | 4.08 | 3.9 | 3049 |
| 1746570900 | 4.02 | -0.17 | -4.01 | 4.5 | 4.5 | 3.7752 | 3971 |
| 1746484500 | 4.188 | -0.15 | -3.39 | 4.1058 | 4.32 | 4.0866 | 3979 |
| 1746225300 | 4.335 | 0.14 | 3.21 | 4.1736 | 4.3794 | 4.14 | 6379 |
| 1746138900 | 4.1999999 | 0.16 | 4.03 | 4.14 | 4.1999999 | 4.0374 | 2332 |
| 1746052500 | 4.0374 | -0.15 | -3.60 | 4.0266 | 4.1519999 | 3.93 | 1766 |
| 1745966100 | 4.188 | 0.23 | 5.74 | 3.966 | 4.1999999 | 3.966 | 929 |
| 1745879700 | 3.9606 | -0.12 | -2.94 | 4.14 | 4.203 | 3.9 | 1577 |
| 1745620500 | 4.0806 | -0.02 | -0.40 | 4.1394 | 4.32 | 4.08 | 3231 |
| 1745534100 | 4.0968 | 0 | 0.07 | 4.1574 | 4.4285999 | 4.0494 | 1135 |
| 1745447700 | 4.0938 | -0.14 | -3.23 | 4.2978 | 4.2978 | 3.42 | 4955 |
| 1745361300 | 4.2306 | 0.09 | 2.19 | 4.2096 | 4.2978 | 4.02 | 1847 |
| 1745274900 | 4.14 | 0.06 | 1.47 | 4.08 | 4.224 | 4.08 | 3278 |
| 1744929300 | 4.08 | 0.06 | 1.45 | 4.1778 | 4.1778 | 3.9618 | 5020 |
| 1744842900 | 4.0218 | -0.3 | -6.90 | 4.2546 | 4.2546 | 3.9894 | 3499 |
| 1744756500 | 4.32 | 0.12 | 2.84 | 4.1999999 | 4.4993999 | 4.0200059 | 5017 |
| 1744670100 | 4.2006 | -0.24 | -5.37 | 4.3056 | 4.434 | 4.0746 | 6076 |
| 1744410900 | 4.4388 | 0.32 | 7.64 | 4.0812 | 4.68 | 4.0812 | 16531 |
| 1744324500 | 4.1238 | 0.11 | 2.77 | 4.1052 | 4.32 | 4.08 | 4598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
