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 | 0.215 | 4.55991516437 | 4.715 | 5.1 | 4.652 | 2341413 | 4.83219682 | CS |
| 4 | -1.47 | -22.96875 | 6.4 | 6.41 | 4.4401 | 2774337 | 5.08760757 | CS |
| 12 | -1.57 | -24.1538461538 | 6.5 | 8.65 | 4.4401 | 3259314 | 6.47759431 | CS |
| 26 | 1.38 | 38.8732394366 | 3.55 | 14.92 | 3.35 | 10071758 | 8.82933428 | CS |
| 52 | -6.77 | -57.8632478632 | 11.7 | 14.92 | 2.755 | 14785934 | 7.46736101 | CS |
| 156 | -137.57 | -96.5403508772 | 142.5 | 159.52 | 2.755 | 14563193 | 22.34755888 | CS |
| 260 | -240.47 | -97.9910350448 | 245.4 | 564.965 | 2.755 | 12343432 | 44.54352902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 4.7699999 | -0.12 | -2.45 | 4.84 | 5.0199 | 4.75 | 2454406 |
| 1726612500 | 4.89 | -0.02 | -0.41 | 5.0476 | 5.1 | 4.8 | 2742907 |
| 1726526100 | 4.91 | 0.12 | 2.51 | 4.78 | 4.92 | 4.652 | 3219551 |
| 1726266900 | 4.79 | 0.07 | 1.48 | 4.765 | 4.86 | 4.74 | 1610945 |
| 1726180500 | 4.72 | 0.01 | 0.21 | 4.715 | 4.7862 | 4.6646 | 1679255 |
| 1726094100 | 4.71 | -0.09 | -1.88 | 4.84 | 4.87 | 4.59 | 3063580 |
| 1726007700 | 4.8 | -0.05 | -1.03 | 4.93 | 4.93 | 4.65 | 2547800 |
| 1725921300 | 4.85 | 0.37 | 8.26 | 4.84 | 5.09 | 4.74 | 6507920 |
| 1725662100 | 4.48 | -0.26 | -5.49 | 4.73 | 4.7499 | 4.4401 | 2886953 |
| 1725575700 | 4.74 | -0.13 | -2.67 | 4.9401 | 5 | 4.72 | 2356876 |
| 1725489300 | 4.87 | -0.17 | -3.37 | 4.95 | 5.13 | 4.86 | 2811308 |
| 1725402900 | 5.04 | -0.17 | -3.26 | 5.4 | 5.47 | 4.95 | 3131026 |
| 1725057300 | 5.21 | 0.03 | 0.58 | 5.2 | 5.2699999 | 5.13 | 1564574 |
| 1724970900 | 5.18 | -0.11 | -2.08 | 5.32 | 5.36 | 5.1417 | 2523238 |
| 1724884500 | 5.29 | -0.29 | -5.20 | 5.55 | 5.6 | 5.25 | 2471940 |
| 1724798100 | 5.58 | -0.59 | -9.56 | 5.78 | 5.8176 | 5.0599999 | 5498432 |
| 1724711700 | 6.17 | -0.04 | -0.64 | 6.21 | 6.265 | 6.115 | 1712789 |
| 1724452500 | 6.21 | 0.07 | 1.14 | 6.18 | 6.3 | 6.15 | 1989892 |
| 1724366100 | 6.14 | -0.26 | -4.06 | 6.4 | 6.41 | 6.08 | 1939016 |
| 1724279700 | 6.4 | 0.03 | 0.47 | 6.38 | 6.49 | 6.36 | 1773752 |
| 1724193300 | 6.37 | -0.29 | -4.35 | 6.69 | 6.7 | 6.325 | 2105545 |
| 1724106900 | 6.66 | -0.38 | -5.40 | 7.05 | 7.08 | 6.55 | 3853535 |
| 1723847700 | 7.04 | 0.06 | 0.86 | 6.9 | 7.115 | 6.9 | 2014944 |
| 1723761300 | 6.98 | 0.14 | 2.05 | 6.94 | 7.21 | 6.9 | 2417245 |
| 1723674900 | 6.84 | 0.04 | 0.59 | 6.77 | 6.98 | 6.7001 | 3223523 |
| 1723588500 | 6.8 | 0.46 | 7.17 | 6.46 | 6.84 | 6.41 | 2619250 |
| 1723502100 | 6.345 | -0.03 | -0.39 | 6.47 | 6.7 | 6.33 | 2379397 |
| 1723242900 | 6.37 | -0.55 | -7.95 | 6.23 | 6.5 | 6.11 | 4834015 |
| 1723156500 | 6.92 | 0.53 | 8.29 | 6.47 | 7.18 | 6.2699999 | 4055320 |
| 1723070100 | 6.39 | -0.02 | -0.31 | 6.63 | 6.82 | 6.375 | 2729387 |
| 1722983700 | 6.41 | 0.35 | 5.78 | 6.29 | 6.5199999 | 6.0701 | 2037051 |
| 1722897300 | 6.0599999 | -0.51 | -7.76 | 5.8025 | 6.28 | 5.64 | 3766103 |
| 1722638100 | 6.57 | -0.2 | -2.95 | 6.58 | 6.84 | 6.34 | 2509909 |
| 1722551700 | 6.77 | -0.83 | -10.92 | 7.6 | 7.805 | 6.77 | 5011928 |
| 1722465300 | 7.6 | 0 | 0.00 | 7.56 | 7.8909 | 7.43 | 2830965 |
| 1722378900 | 7.6 | 0.24 | 3.26 | 7.53 | 8.0399999 | 7.4 | 5222542 |
| 1722292500 | 7.36 | 0.06 | 0.82 | 7.38 | 7.68 | 7.2702 | 2659532 |
| 1722033300 | 7.3 | 0.14 | 1.96 | 7.28 | 7.43 | 7.1802 | 2288057 |
| 1721946900 | 7.16 | -0.16 | -2.19 | 7.37 | 7.56 | 7.15 | 2220600 |
| 1721860500 | 7.32 | -0.88 | -10.73 | 8.09 | 8.09 | 7.2 | 4889368 |
| 1721774100 | 8.2 | -0.12 | -1.44 | 8.22 | 8.65 | 8.0512 | 7912292 |
| 1721687700 | 8.32 | 1.19 | 16.69 | 7.4 | 8.3564 | 7.34 | 7675745 |
| 1721428500 | 7.13 | -0.09 | -1.25 | 7.1 | 7.3 | 7.05 | 2054564 |
| 1721342100 | 7.22 | -0.23 | -3.09 | 7.78 | 8.18 | 7.2 | 7867665 |
| 1721255700 | 7.45 | 0.09 | 1.22 | 7.2101 | 7.98 | 7.13 | 6576269 |
| 1721169300 | 7.36 | 0.22 | 3.08 | 7.12 | 7.49 | 6.9 | 5127079 |
| 1721082900 | 7.14 | 0.64 | 9.85 | 6.4 | 7.38 | 6.22 | 7128362 |
| 1720823700 | 6.5 | 0.02 | 0.31 | 6.63 | 6.63 | 6.44 | 2225061 |
| 1720737300 | 6.48 | 0.15 | 2.37 | 6.35 | 6.515 | 6.33 | 2562957 |
| 1720650900 | 6.33 | 0.14 | 2.26 | 6.24 | 6.405 | 6.1201 | 2152203 |
| 1720564500 | 6.19 | -0.07 | -1.12 | 6.21 | 6.41 | 6.07 | 2323210 |
| 1720478100 | 6.26 | -0.08 | -1.26 | 6.36 | 6.4 | 6.2 | 1975665 |
| 1720218900 | 6.34 | -0.15 | -2.31 | 6.6 | 6.65 | 6.34 | 1529613 |
| 1720040640 | 6.49 | 0.23 | 3.67 | 6.32 | 6.85 | 6.3 | 3753367 |
| 1719959700 | 6.26 | -0.13 | -2.03 | 6.35 | 6.39 | 6.2 | 1642865 |
| 1719873300 | 6.39 | -0.06 | -0.93 | 6.5 | 6.6289 | 6.15 | 2800219 |
| 1719614100 | 6.45 | -0.22 | -3.30 | 6.62 | 6.67 | 6.32 | 2623869 |
| 1719527700 | 6.67 | 0.04 | 0.60 | 6.5 | 6.86 | 6.49 | 2954813 |
| 1719441300 | 6.63 | 0.15 | 2.31 | 6.48 | 6.72 | 6.39 | 2663666 |
| 1719354900 | 6.48 | -0.51 | -7.30 | 6.88 | 6.99 | 6.44 | 3739788 |
| 1719268500 | 6.99 | 0.14 | 2.04 | 6.96 | 7.14 | 6.85 | 3420969 |
| 1719009300 | 6.85 | -0.27 | -3.79 | 7.05 | 7.05 | 6.66 | 2484904 |
| 1718922900 | 7.12 | 0.03 | 0.42 | 7.08 | 7.1538 | 6.975 | 1782020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
