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 | 0.11 | 1.89328743546 | 5.81 | 6.51 | 5.31 | 45717309 | 6.07091821 | CS |
| 4 | 2.23 | 60.433604336 | 3.69 | 6.51 | 3.29 | 45849355 | 4.89215002 | CS |
| 12 | 3.55 | 149.789029536 | 2.37 | 6.51 | 2.32 | 27938658 | 4.15613922 | CS |
| 26 | 1.25 | 26.7665952891 | 4.67 | 6.51 | 1.86 | 20374621 | 4.11661416 | CS |
| 52 | 1.31 | 28.4164859002 | 4.61 | 7.99 | 1.86 | 15136386 | 4.46956828 | CS |
| 156 | 4.14 | 232.584269663 | 1.78 | 7.99 | 0.3818 | 7403887 | 4.19146004 | CS |
| 260 | -4.29 | -42.0176297747 | 10.21 | 15.47 | 0.3818 | 5935669 | 4.23903768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 5.87 | -0.37 | -5.93 | 6.41 | 6.47 | 5.86 | 35077018 |
| 1752186900 | 6.24 | -0.02 | -0.32 | 6.17 | 6.51 | 6.03 | 44901511 |
| 1752100500 | 6.26 | 0.23 | 3.81 | 6.14 | 6.38 | 5.98 | 45967094 |
| 1752014100 | 6.03 | 0.24 | 4.15 | 5.94 | 6.22 | 5.84 | 39837848 |
| 1751927700 | 5.79 | -0.26 | -4.30 | 5.8099999 | 5.89 | 5.2699999 | 56114425 |
| 1751576640 | 6.05 | 0.37 | 6.51 | 5.84 | 6.45 | 5.76 | 49906191 |
| 1751495700 | 5.68 | 0.78 | 15.92 | 5.36 | 5.7 | 4.99 | 94709177 |
| 1751409300 | 4.9 | 0.12 | 2.51 | 4.72 | 5 | 4.55 | 68540397 |
| 1751322900 | 4.78 | 0.52 | 12.21 | 4.35 | 4.86 | 4.29 | 69541530 |
| 1751063700 | 4.26 | 0.07 | 1.67 | 4.24 | 4.54 | 4.08 | 73616820 |
| 1750977300 | 4.19 | 0.35 | 8.97 | 3.79 | 4.24 | 3.65 | 69314449 |
| 1750890900 | 3.845 | -0.01 | -0.13 | 3.94 | 3.95 | 3.76 | 25794770 |
| 1750804500 | 3.85 | 0.32 | 9.07 | 3.65 | 3.87 | 3.63 | 28068559 |
| 1750718100 | 3.53 | -0.26 | -6.86 | 3.665 | 3.675 | 3.29 | 36193075 |
| 1750458900 | 3.79 | -0.02 | -0.52 | 3.955 | 4.03 | 3.745 | 31885481 |
| 1750286100 | 3.81 | 0.13 | 3.53 | 3.64 | 3.9252 | 3.59 | 28896366 |
| 1750199700 | 3.68 | -0.25 | -6.36 | 3.8 | 3.85 | 3.59 | 21029500 |
| 1750113300 | 3.93 | 0.21 | 5.65 | 3.83 | 3.98 | 3.74 | 23634272 |
| 1749854100 | 3.72 | -0.12 | -3.13 | 3.69 | 3.875 | 3.63 | 21603694 |
| 1749767700 | 3.84 | -0.24 | -5.88 | 3.91 | 4.04 | 3.83 | 19434203 |
| 1749681300 | 4.08 | 0.02 | 0.49 | 4.07 | 4.22 | 3.985 | 24006984 |
| 1749594900 | 4.0599999 | -0.08 | -1.93 | 4.2 | 4.205 | 3.98 | 24379805 |
| 1749508500 | 4.14 | 0.24 | 6.15 | 4.05 | 4.22 | 3.87 | 26001249 |
| 1749249300 | 3.9 | 0.37 | 10.48 | 3.64 | 3.96 | 3.63 | 22752964 |
| 1749162900 | 3.53 | -0.21 | -5.61 | 3.88 | 3.955 | 3.44 | 27693133 |
| 1749076500 | 3.74 | 0.31 | 8.88 | 3.412 | 3.82 | 3.3508 | 33666844 |
| 1748990100 | 3.435 | 0.19 | 5.69 | 3.2599999 | 3.48 | 3.255 | 25412359 |
| 1748903700 | 3.25 | 0.13 | 4.17 | 3.08 | 3.3 | 3.08 | 17120901 |
| 1748644500 | 3.12 | -0.13 | -4.00 | 3.17 | 3.23 | 3.09 | 22970842 |
| 1748558100 | 3.25 | -0.1 | -2.99 | 3.39 | 3.42 | 3.235 | 17982370 |
| 1748471700 | 3.35 | -0.22 | -6.16 | 3.52 | 3.53 | 3.27 | 21537607 |
| 1748385300 | 3.57 | 0.1 | 2.88 | 3.58 | 3.65 | 3.48 | 23631301 |
| 1748039700 | 3.47 | -0.1 | -2.80 | 3.42 | 3.58 | 3.34 | 15831922 |
| 1747953300 | 3.57 | 0.07 | 1.85 | 3.65 | 3.7 | 3.5 | 20711302 |
| 1747866900 | 3.505 | -0.28 | -7.28 | 3.49 | 3.78 | 3.34 | 57971767 |
| 1747780500 | 3.78 | -0.03 | -0.79 | 3.78 | 3.805 | 3.59 | 20142401 |
| 1747694100 | 3.81 | -0.05 | -1.30 | 3.65 | 3.86 | 3.61 | 17241083 |
| 1747434900 | 3.86 | 0.69 | 21.77 | 3.2 | 3.91 | 3.17 | 24101456 |
| 1747348500 | 3.17 | -0.14 | -4.23 | 3.21 | 3.27 | 3.02 | 22219949 |
| 1747262100 | 3.31 | -0.12 | -3.50 | 3.41 | 3.46 | 3.25 | 14733062 |
| 1747175700 | 3.43 | 0.28 | 8.89 | 3.255 | 3.45 | 3.2218 | 15905784 |
| 1747089300 | 3.15 | 0.17 | 5.70 | 3.2 | 3.33 | 3.1 | 25567331 |
| 1746830100 | 2.98 | -0.14 | -4.49 | 3.1 | 3.22 | 2.9501 | 20594920 |
| 1746743700 | 3.12 | 0.1 | 3.31 | 3.17 | 3.2799999 | 3.055 | 19249447 |
| 1746657300 | 3.02 | -0.02 | -0.66 | 3.05 | 3.1 | 2.95 | 17893878 |
| 1746570900 | 3.04 | 0.06 | 2.01 | 2.94 | 3.18 | 2.875 | 12420437 |
| 1746484500 | 2.98 | -0.18 | -5.70 | 3.06 | 3.065 | 2.91 | 11199592 |
| 1746225300 | 3.16 | 0.04 | 1.44 | 3.2 | 3.3 | 3.12 | 13030052 |
| 1746138900 | 3.115 | 0.27 | 9.30 | 2.98 | 3.16 | 2.9101 | 9008891 |
| 1746052500 | 2.85 | -0.23 | -7.47 | 2.95 | 2.97 | 2.77 | 8006025 |
| 1745966100 | 3.08 | 0.02 | 0.65 | 3.0299999 | 3.1549999 | 2.96 | 11778964 |
| 1745879700 | 3.06 | -0.02 | -0.65 | 3.09 | 3.115 | 2.93 | 13896227 |
| 1745620500 | 3.08 | 0.08 | 2.67 | 3.02 | 3.175 | 2.98 | 11983743 |
| 1745534100 | 3 | 0.14 | 4.90 | 2.87 | 3.06 | 2.81 | 16338078 |
| 1745447700 | 2.86 | 0.12 | 4.38 | 2.92 | 2.99 | 2.81 | 16821978 |
| 1745361300 | 2.74 | 0.4 | 17.09 | 2.45 | 2.8 | 2.44 | 22039968 |
| 1745274900 | 2.34 | -0.03 | -1.27 | 2.37 | 2.455 | 2.32 | 8680533 |
| 1744929300 | 2.37 | 0.04 | 1.94 | 2.34 | 2.38 | 2.25 | 5677980 |
| 1744842900 | 2.325 | 0.01 | 0.22 | 2.22 | 2.36 | 2.22 | 7443775 |
| 1744756500 | 2.32 | -0.12 | -4.92 | 2.46 | 2.5099999 | 2.2 | 7575882 |
| 1744670100 | 2.44 | 0.02 | 0.83 | 2.52 | 2.54 | 2.39 | 6014597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
