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 | -0.53 | -12.7710843373 | 4.15 | 4.305 | 3.59 | 278152 | 3.78910013 | CS |
| 4 | -1.73 | -32.3364485981 | 5.35 | 5.615 | 3.59 | 296714 | 4.42542471 | CS |
| 12 | -4.88 | -57.4117647059 | 8.5 | 11.42 | 3.59 | 387110 | 7.18290619 | CS |
| 26 | 1.24 | 52.1008403361 | 2.38 | 11.5999 | 2.32 | 352612 | 6.30829501 | CS |
| 52 | -2.56 | -41.4239482201 | 6.18 | 11.5999 | 2.185 | 405958 | 5.12267179 | CS |
| 156 | -4.7 | -56.4903846154 | 8.32 | 12.8 | 1.37 | 628691 | 5.649037 | CS |
| 260 | -58.74 | -94.1949967928 | 62.36 | 171.21 | 1.37 | 551786 | 24.80194482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.62 | -0.14 | -3.72 | 3.75 | 3.825 | 3.6 | 225757 |
| 1741304100 | 3.76 | -0.12 | -3.09 | 3.75 | 3.87 | 3.61 | 307559 |
| 1741217700 | 3.88 | 0.1 | 2.65 | 3.81 | 4.097 | 3.73 | 194966 |
| 1741131300 | 3.78 | -0.12 | -3.08 | 3.85 | 3.95 | 3.59 | 380820 |
| 1741044900 | 3.9 | -0.21 | -5.11 | 4.15 | 4.305 | 3.84 | 294268 |
| 1740785700 | 4.11 | 0.1 | 2.49 | 3.98 | 4.255 | 3.955 | 318546 |
| 1740699300 | 4.01 | -0.13 | -3.14 | 4.16 | 4.245 | 3.99 | 243033 |
| 1740612900 | 4.14 | 0.3 | 7.81 | 3.76 | 4.19 | 3.76 | 552756 |
| 1740526500 | 3.84 | -0.39 | -9.22 | 4.32 | 4.33 | 3.8194 | 438779 |
| 1740440100 | 4.23 | -0.22 | -4.94 | 4.47 | 4.502 | 4.21 | 278141 |
| 1740180900 | 4.45 | -0.29 | -6.12 | 4.8 | 4.825 | 4.43 | 224660 |
| 1740094500 | 4.74 | -0.27 | -5.39 | 5.17 | 5.17 | 4.71 | 330471 |
| 1740008100 | 5.01 | -0.14 | -2.72 | 5.0599999 | 5.24 | 4.98 | 234153 |
| 1739921700 | 5.15 | -0.11 | -2.09 | 5.24 | 5.53 | 5.12 | 190652 |
| 1739576100 | 5.26 | 0.16 | 3.14 | 5.05 | 5.32 | 5.05 | 194877 |
| 1739489700 | 5.1 | 0.11 | 2.20 | 5.05 | 5.2653 | 4.85 | 298817 |
| 1739403300 | 4.99 | -0.34 | -6.38 | 5.12 | 5.28 | 4.9212999 | 313969 |
| 1739316900 | 5.33 | -0.01 | -0.19 | 5.25 | 5.36 | 5.11 | 309776 |
| 1739230500 | 5.34 | -0.04 | -0.74 | 5.35 | 5.615 | 5.26 | 400813 |
| 1738971300 | 5.38 | -0.28 | -4.95 | 5.64 | 5.67 | 5.26 | 450422 |
| 1738884900 | 5.66 | -0.19 | -3.25 | 6.26 | 6.26 | 5.59 | 332023 |
| 1738798500 | 5.85 | 0.08 | 1.39 | 5.8099999 | 5.9965 | 5.7 | 480932 |
| 1738712100 | 5.7699999 | -0.05 | -0.86 | 5.8 | 5.9283 | 5.55 | 420034 |
| 1738625700 | 5.82 | -0.58 | -9.06 | 6.16 | 6.37 | 5.785 | 401971 |
| 1738366500 | 6.4 | -0.4 | -5.88 | 6.75 | 6.85 | 6.36 | 311733 |
| 1738280100 | 6.8 | 0.05 | 0.74 | 6.87 | 7.135 | 6.74 | 337010 |
| 1738193700 | 6.75 | -0.27 | -3.85 | 7.01 | 7.14 | 6.5199999 | 426865 |
| 1738107300 | 7.02 | -0.52 | -6.90 | 7.54 | 7.54 | 6.83 | 479602 |
| 1738020900 | 7.54 | -0.47 | -5.87 | 7.8 | 8.19 | 7.34 | 492048 |
| 1737761700 | 8.01 | -0.05 | -0.62 | 8.2899999 | 8.42 | 7.97 | 288327 |
| 1737675300 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1737588900 | 8.06 | 0.56 | 7.47 | 7.54 | 8.17 | 7.54 | 327303 |
| 1737502500 | 7.5 | 0.33 | 4.60 | 7.24 | 7.54 | 6.97 | 395443 |
| 1737156900 | 7.17 | -0.47 | -6.15 | 7.72 | 7.84 | 7.16 | 303070 |
| 1737070500 | 7.64 | -1.39 | -15.39 | 9.01 | 9.01 | 7.58 | 403907 |
| 1736984100 | 9.03 | 1.43 | 18.82 | 7.8 | 9.14 | 7.63 | 787401 |
| 1736897700 | 7.6 | -0.21 | -2.69 | 7.87 | 7.96 | 7.5 | 333056 |
| 1736811300 | 7.81 | -0.51 | -6.13 | 8.13 | 8.28 | 7.21 | 553155 |
| 1736552100 | 8.32 | -0.88 | -9.57 | 8.98 | 9.02 | 8.1 | 443929 |
| 1736379300 | 9.2 | -0.37 | -3.87 | 9.46 | 9.545 | 8.99 | 300270 |
| 1736292900 | 9.57 | 0.25 | 2.68 | 9.2899999 | 9.815 | 9.1 | 500111 |
| 1736206500 | 9.32 | 0.2 | 2.19 | 9.11 | 9.84 | 9.02 | 388919 |
| 1735947300 | 9.1199999 | 0.5 | 5.80 | 8.68 | 9.33 | 8.645 | 440319 |
| 1735860900 | 8.6199999 | -1.33 | -13.37 | 9.94 | 9.94 | 8.3503 | 691540 |
| 1735688100 | 9.95 | -0.02 | -0.20 | 10 | 10.3388 | 9.75 | 822006 |
| 1735601700 | 9.97 | -0.01 | -0.10 | 9.86 | 10.09 | 9.52 | 364311 |
| 1735342500 | 9.98 | -0.92 | -8.44 | 10.71 | 10.9 | 9.88 | 459163 |
| 1735256100 | 10.9 | 1.03 | 10.44 | 9.88 | 11.42 | 9.78 | 589991 |
| 1735077840 | 9.8699999 | 0.62 | 6.70 | 9.45 | 9.88 | 9.25 | 253985 |
| 1734996900 | 9.25 | 0.6 | 6.94 | 9 | 9.74 | 8.88 | 456606 |
| 1734737700 | 8.65 | -0.03 | -0.35 | 8.44 | 8.95 | 8.33 | 355247 |
| 1734651300 | 8.68 | -0.07 | -0.80 | 8.8699999 | 8.9917 | 8.49 | 231088 |
| 1734564900 | 8.75 | -0.12 | -1.35 | 8.8699999 | 9.55 | 8.55 | 618602 |
| 1734478500 | 8.8699999 | 0.75 | 9.24 | 8.1199999 | 9.18 | 8.03 | 390611 |
| 1734392100 | 8.1199999 | -0.35 | -4.13 | 8.5 | 9.01 | 8.1 | 639898 |
| 1734132900 | 8.47 | 0.1 | 1.19 | 8.43 | 8.781 | 8.18 | 325694 |
| 1734046500 | 8.3699999 | -0.57 | -6.38 | 8.81 | 8.96 | 8.1199999 | 483078 |
| 1733960100 | 8.94 | -1.06 | -10.60 | 9.7899999 | 10.1399 | 8.93 | 488548 |
| 1733873700 | 10 | -0.15 | -1.48 | 10.29 | 10.45 | 9.65 | 818648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
