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 | 3.1 | 39.2902408112 | 7.89 | 11.79 | 7.72 | 2047679 | 10.24948172 | CS |
| 4 | 10.645 | 3085.50724638 | 0.345 | 11.79 | 0.2455 | 19703878 | 1.06257836 | CS |
| 12 | 10.5474 | 2383.05467691 | 0.4426 | 11.79 | 0.2455 | 20950560 | 0.58901855 | CS |
| 26 | 10.0577 | 1078.80510565 | 0.9323 | 11.79 | 0.2455 | 34435741 | 0.62837719 | CS |
| 52 | 9.77 | 800.819672131 | 1.22 | 11.79 | 0.2455 | 28337389 | 0.78835461 | CS |
| 156 | 1.945 | 21.5035931454 | 9.045 | 11.79 | 0.2455 | 19049672 | 2.28132609 | CS |
| 260 | 10.29 | 1470 | 0.7 | 29.4396 | 0.2455 | 22962735 | 5.2002561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 10.78 | 0.08 | 0.75 | 10.92 | 11.79 | 10.552 | 2037418 |
| 1732664100 | 10.7 | 0.26 | 2.49 | 10.28 | 10.86 | 9.51 | 1859105 |
| 1732577700 | 10.44 | 2.16 | 26.09 | 8.46 | 11.2294 | 8.46 | 3110156 |
| 1732318500 | 8.28 | 0.36 | 4.55 | 7.92 | 8.7 | 7.72 | 1273477 |
| 1732232100 | 7.92 | -0.34 | -4.12 | 8.35 | 8.6999 | 7.81 | 944859 |
| 1732145700 | 8.26 | 0.3 | 3.77 | 8.01 | 8.305 | 7.6501 | 979466 |
| 1732059300 | 7.96 | -0.15 | -1.85 | 7.92 | 8.1878 | 7.52 | 1320363 |
| 1731972900 | 8.11 | 1.95 | 31.66 | 6.26 | 8.5 | 6.25 | 4628103 |
| 1731713700 | 6.16 | -0.85 | -12.13 | 8.25 | 9.45 | 5.87 | 13362572 |
| 1731627300 | 7.01 | 1.05 | 17.62 | 5.94 | 7.4899 | 5.6252 | 3747631 |
| 1731540900 | 5.96 | 0.26 | 4.56 | 5.7 | 6.21 | 5.445 | 2045599 |
| 1731454500 | 5.7 | -0.98 | -14.67 | 6.45 | 6.48 | 5.66 | 1877488 |
| 1731368100 | 6.68 | 6.43 | 2,570.93 | 6.75 | 7.45 | 6.15 | 1808978 |
| 1731108900 | 0.2501 | -0.0445 | -15.11 | 0.2965 | 0.2988 | 0.2455 | 74228744 |
| 1731022500 | 0.2945999 | -0.0524 | -15.10 | 0.31 | 0.3138 | 0.29 | 66528148 |
| 1730936100 | 0.3469999 | -0.0201 | -5.48 | 0.35 | 0.3585999 | 0.327 | 37271203 |
| 1730849700 | 0.3671 | -0.0136 | -3.57 | 0.38 | 0.405 | 0.3565 | 38137829 |
| 1730763300 | 0.3807 | 0.0319 | 9.15 | 0.3501 | 0.419 | 0.35 | 91000104 |
| 1730500500 | 0.3488 | 0.0048001 | 1.40 | 0.3449999 | 0.375 | 0.3449999 | 30906791 |
| 1730414100 | 0.3439999 | 0.0027999 | 0.82 | 0.3395 | 0.3590999 | 0.3315 | 24822735 |
| 1730327700 | 0.3412 | 0.0006 | 0.18 | 0.338 | 0.3725 | 0.33 | 30857894 |
| 1730241300 | 0.3406 | -0.0263 | -7.17 | 0.3592 | 0.3878 | 0.338 | 26978205 |
| 1730154900 | 0.3669 | 0.0465 | 14.51 | 0.329 | 0.3998 | 0.325 | 73210592 |
| 1729895700 | 0.3204 | 0.0007 | 0.22 | 0.32 | 0.3432 | 0.3122 | 24068664 |
| 1729809300 | 0.3197 | -0.0086 | -2.62 | 0.3283 | 0.3323999 | 0.314 | 16687730 |
| 1729722900 | 0.3283 | 0.0078 | 2.43 | 0.3225 | 0.331 | 0.3197 | 10704608 |
| 1729636500 | 0.3205 | -0.0037 | -1.14 | 0.329 | 0.334 | 0.32 | 11543716 |
| 1729550100 | 0.3242 | -0.0083 | -2.50 | 0.334 | 0.3385 | 0.3217 | 14128898 |
| 1729290900 | 0.3325 | 0.0125 | 3.91 | 0.3201 | 0.3363 | 0.32 | 9298101 |
| 1729204500 | 0.32 | -0.0175 | -5.19 | 0.3416 | 0.3462 | 0.32 | 12740015 |
| 1729118100 | 0.3375 | 0.0082 | 2.49 | 0.331 | 0.3429 | 0.33 | 13999729 |
| 1729031700 | 0.3293 | -0.0095 | -2.80 | 0.336 | 0.338 | 0.3251 | 10868271 |
| 1728945300 | 0.3388 | -0.0077 | -2.22 | 0.3449999 | 0.351501 | 0.3341 | 17308755 |
| 1728686100 | 0.3464999 | 0.0191999 | 5.87 | 0.327 | 0.3479999 | 0.32 | 15333451 |
| 1728599700 | 0.3273 | -0.0114 | -3.37 | 0.335 | 0.337 | 0.3168 | 23986699 |
| 1728513300 | 0.3387 | -0.0113 | -3.23 | 0.355 | 0.3587 | 0.3333 | 29709550 |
| 1728426900 | 0.35 | -0.0087 | -2.43 | 0.352 | 0.3619 | 0.34495 | 17536487 |
| 1728340500 | 0.3587 | 0.0056 | 1.59 | 0.353 | 0.3589 | 0.3383 | 24606937 |
| 1728081300 | 0.3531 | -0.0085 | -2.35 | 0.364 | 0.375 | 0.351 | 23031635 |
| 1727994900 | 0.3616 | 0.0008 | 0.22 | 0.36 | 0.367 | 0.3444 | 27666604 |
| 1727908500 | 0.3608 | -0.017 | -4.50 | 0.375 | 0.376 | 0.3605 | 21901183 |
| 1727822100 | 0.3778 | -0.0022 | -0.58 | 0.384 | 0.384 | 0.3609 | 34065281 |
| 1727735700 | 0.38 | -0.0196 | -4.90 | 0.4058 | 0.4058 | 0.38 | 25646122 |
| 1727476500 | 0.3996 | 0.013 | 3.36 | 0.39 | 0.4069999 | 0.388 | 28844608 |
| 1727390100 | 0.3866 | -0.018 | -4.45 | 0.4099999 | 0.4288 | 0.383 | 35101061 |
| 1727303700 | 0.4046 | -0.0019 | -0.47 | 0.4219 | 0.4219 | 0.3902 | 20374829 |
| 1727217300 | 0.4064999 | -0.0035 | -0.85 | 0.4318 | 0.435 | 0.4012 | 21556120 |
| 1727130900 | 0.4099999 | -0.0218 | -5.05 | 0.4321 | 0.444 | 0.406 | 19378763 |
| 1726871700 | 0.4318 | -0.0262 | -5.72 | 0.451 | 0.455 | 0.4301 | 22593643 |
| 1726785300 | 0.458 | -0.0346 | -7.02 | 0.5197 | 0.52 | 0.4555 | 21840269 |
| 1726698900 | 0.4926 | -0.0326 | -6.21 | 0.5296999 | 0.5296999 | 0.4855 | 24129238 |
| 1726612500 | 0.5252 | 0.0544 | 11.55 | 0.48 | 0.5365 | 0.479 | 30477806 |
| 1726526100 | 0.4708 | -0.0101 | -2.10 | 0.4804 | 0.4919 | 0.4513 | 15196988 |
| 1726266900 | 0.4809 | 0.0336 | 7.51 | 0.455 | 0.4941 | 0.455 | 18450987 |
| 1726180500 | 0.4473 | -0.0006 | -0.13 | 0.45 | 0.4589 | 0.43275 | 20638211 |
| 1726094100 | 0.4479 | 0.0209 | 4.89 | 0.446 | 0.4595 | 0.4313 | 17449663 |
| 1726007700 | 0.427 | 0 | 0.00 | 0.42 | 0.4399 | 0.4199 | 12407180 |
| 1725921300 | 0.427 | -0.0102 | -2.33 | 0.44 | 0.4489 | 0.414 | 14083804 |
| 1725662100 | 0.4372 | 0.0185 | 4.42 | 0.427 | 0.47 | 0.4172 | 15920087 |
| 1725575700 | 0.4187 | 0.0077001 | 1.87 | 0.42 | 0.474 | 0.412 | 58309367 |
| 1725489300 | 0.4109999 | 0.0260999 | 6.78 | 0.385 | 0.4196 | 0.3801 | 18550434 |
| 1725402900 | 0.3849 | -0.0199 | -4.92 | 0.4 | 0.405 | 0.371 | 26903614 |
| 1725057300 | 0.4048 | -0.0141 | -3.37 | 0.429 | 0.43 | 0.4004 | 20350276 |
| 1724970900 | 0.4189 | 0.0073 | 1.77 | 0.419 | 0.4298 | 0.4064 | 16632465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
