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 | 0.64 | 14.6788990826 | 4.36 | 5.5262 | 3.9 | 481561 | 4.65528942 | CS |
| 4 | 1.84 | 58.2278481013 | 3.16 | 5.5262 | 3.1 | 797050 | 4.22641099 | CS |
| 12 | 1.23 | 32.625994695 | 3.77 | 5.5262 | 2.05 | 335338 | 3.91626657 | CS |
| 26 | -138.4375 | -96.51416122 | 143.4375 | 152.1875 | 1.55 | 2463097 | 79.35245652 | CS |
| 52 | -297.5 | -98.347107438 | 302.5 | 312.5 | 1.55 | 1744599 | 98.05779979 | CS |
| 156 | -1182.5 | -99.5789473684 | 1187.5 | 2400 | 1.55 | 1052943 | 575.40519145 | CS |
| 260 | -2370 | -99.7894736842 | 2375 | 2618.75 | 1.55 | 972559 | 645.25317982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.74 | -0.12 | -2.47 | 5.18 | 5.57 | 4.59 | 557118 |
| 1735256100 | 4.86 | 0.38 | 8.48 | 4.49 | 5.5262 | 4.37 | 761480 |
| 1735077840 | 4.48 | -0.1 | -2.18 | 4.62 | 4.6437 | 4.35 | 182047 |
| 1734996900 | 4.58 | 0.19 | 4.33 | 4.83 | 5.25 | 4.44 | 722017 |
| 1734737700 | 4.39 | 0.03 | 0.69 | 4.36 | 4.5958 | 3.9 | 277612 |
| 1734651300 | 4.36 | 0.27 | 6.60 | 4.71 | 4.73 | 4.13 | 349450 |
| 1734564900 | 4.09 | -0.31 | -7.05 | 4.39 | 4.85 | 3.75 | 489149 |
| 1734478500 | 4.4 | -0.43 | -8.90 | 5.09 | 5.2335 | 4.1401 | 586318 |
| 1734392100 | 4.83 | 0.47 | 10.78 | 4.6 | 5.3393 | 4.3842 | 1179997 |
| 1734132900 | 4.36 | 0.48 | 12.37 | 3.9 | 4.6 | 3.81 | 248825 |
| 1734046500 | 3.88 | -0.59 | -13.20 | 4.29 | 4.5125 | 3.785 | 254976 |
| 1733960100 | 4.47 | -0.03 | -0.67 | 4.47 | 4.88 | 4.28 | 278206 |
| 1733873700 | 4.5 | -0.03 | -0.66 | 4.3 | 4.8094 | 3.9 | 361496 |
| 1733787300 | 4.53 | 0.66 | 17.05 | 4.2 | 4.55 | 3.98 | 595819 |
| 1733528100 | 3.87 | 0.61 | 18.71 | 3.2599999 | 3.99 | 3.13 | 386239 |
| 1733441700 | 3.2599999 | -0.3 | -8.43 | 3.53 | 3.6 | 3.1 | 335062 |
| 1733355300 | 3.56 | 0.03 | 0.85 | 3.54 | 3.79 | 3.4 | 239221 |
| 1733268900 | 3.53 | -0.45 | -11.31 | 3.8 | 3.8295 | 3.16 | 594768 |
| 1733182500 | 3.98 | -0.21 | -5.01 | 4.7 | 5.23 | 3.85 | 2903613 |
| 1732917840 | 4.19 | 1.24 | 42.03 | 3.02 | 4.63 | 3.02 | 4689940 |
| 1732750500 | 2.95 | 0.29 | 10.90 | 2.63 | 3.25 | 2.63 | 479664 |
| 1732664100 | 2.66 | -0.41 | -13.36 | 3.53 | 3.66 | 2.5099999 | 759946 |
| 1732577700 | 3.07 | 0.56 | 22.31 | 2.55 | 3.25 | 2.55 | 539391 |
| 1732318500 | 2.5099999 | 0.2 | 8.66 | 2.33 | 2.5099999 | 2.27 | 84842 |
| 1732232100 | 2.31 | 0 | 0.00 | 2.2799999 | 2.5019999 | 2.21 | 59299 |
| 1732145700 | 2.31 | -0.13 | -5.33 | 2.48 | 2.48 | 2.2 | 72323 |
| 1732059300 | 2.44 | -0.07 | -2.79 | 2.56 | 2.74 | 2.4 | 108298 |
| 1731972900 | 2.5099999 | 0.16 | 6.81 | 2.42 | 2.86 | 2.36 | 118861 |
| 1731713700 | 2.35 | -0.31 | -11.65 | 2.6 | 2.65 | 2.05 | 110194 |
| 1731627300 | 2.66 | 0.06 | 2.31 | 2.73 | 2.9138 | 2.48 | 126364 |
| 1731540900 | 2.6 | 0.25 | 10.64 | 2.43 | 2.7 | 2.315 | 59965 |
| 1731454500 | 2.35 | 0.07 | 3.07 | 2.25 | 2.38 | 2.25 | 32316 |
| 1731368100 | 2.2799999 | -0.1 | -4.20 | 2.46 | 2.46 | 2.27 | 62478 |
| 1731108900 | 2.38 | 0.05 | 2.15 | 2.5099999 | 2.5972 | 2.32 | 35866 |
| 1731022500 | 2.33 | -0.01 | -0.43 | 2.25 | 2.49 | 2.24 | 39081 |
| 1730936100 | 2.34 | 0.1 | 4.46 | 2.3 | 2.3812 | 2.24 | 26556 |
| 1730849700 | 2.24 | 0.06 | 2.75 | 2.2 | 2.42 | 2.2 | 26716 |
| 1730763300 | 2.18 | -0.03 | -1.36 | 2.2 | 2.39 | 2.1 | 62581 |
| 1730500500 | 2.21 | -0.16 | -6.75 | 2.38 | 2.4599 | 2.21 | 52595 |
| 1730414100 | 2.37 | -0.24 | -9.20 | 2.62 | 2.62 | 2.305 | 75446 |
| 1730327700 | 2.61 | -0.03 | -1.14 | 2.66 | 2.85 | 2.600258 | 77107 |
| 1730241300 | 2.64 | -0.11 | -4.00 | 2.71 | 2.88 | 2.56 | 92038 |
| 1730154900 | 2.75 | 0.09 | 3.38 | 2.61 | 2.7799999 | 2.55 | 42735 |
| 1729895700 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7799 | 2.5514 | 43810 |
| 1729809300 | 2.7 | -0.26 | -8.63 | 2.96 | 3.02 | 2.57 | 85315 |
| 1729722900 | 2.955 | -0.05 | -1.50 | 3 | 3.1899 | 2.9001 | 150866 |
| 1729636500 | 3.0001 | -0.02 | -0.66 | 3.04 | 3.08 | 2.94 | 20317 |
| 1729550100 | 3.02 | -0.01 | -0.33 | 3.05 | 3.06 | 2.95 | 30878 |
| 1729290900 | 3.0299999 | 0.05 | 1.68 | 2.95 | 3.06 | 2.9 | 62994 |
| 1729204500 | 2.98 | 0.11 | 3.83 | 2.89 | 3.12 | 2.89 | 37703 |
| 1729118100 | 2.87 | -0.31 | -9.75 | 3.17 | 3.1871999 | 2.75 | 146944 |
| 1729031700 | 3.18 | -0.12 | -3.64 | 3.37 | 3.39 | 3.122 | 39663 |
| 1728945300 | 3.3 | -0.4 | -10.81 | 3.76 | 3.7757 | 3.23 | 72794 |
| 1728686100 | 3.7 | 0.01 | 0.27 | 3.7 | 3.81 | 3.6096 | 55954 |
| 1728599700 | 3.69 | 0.1 | 2.79 | 3.53 | 3.799869 | 3.53 | 41340 |
| 1728513300 | 3.59 | 0.12 | 3.46 | 3.51 | 3.62 | 3.46 | 61198 |
| 1728426900 | 3.47 | 0.23 | 7.10 | 3.22 | 3.5 | 3.0343 | 49063 |
| 1728340500 | 3.24 | -0.27 | -7.69 | 3.48 | 3.5684 | 3 | 86205 |
| 1728081300 | 3.51 | -0.02 | -0.57 | 3.77 | 3.99 | 3.07 | 296736 |
| 1727994900 | 3.53 | 0.57 | 19.26 | 2.98 | 3.5924 | 2.81 | 216132 |
| 1727908500 | 2.96 | 0.34 | 12.98 | 2.68 | 3.047 | 2.36 | 185400 |
| 1727822100 | 2.62 | 0.07 | 2.75 | 2.56 | 2.65 | 2.5099999 | 54942 |
| 1727735700 | 2.55 | 0.03 | 1.19 | 2.44 | 2.6499 | 2.4 | 71344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
