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 | -1.015 | -15.3092006033 | 6.63 | 7.4299 | 5.5613 | 1632107 | 6.87825062 | CS |
| 4 | -0.575 | -9.28917609047 | 6.19 | 7.4299 | 5.16 | 1736946 | 5.94611449 | CS |
| 12 | -3.255 | -36.6967305524 | 8.87 | 10.4 | 4.93 | 2522332 | 6.68329967 | CS |
| 26 | -9.685 | -63.3006535948 | 15.3 | 18.6 | 4.93 | 18580437 | 12.54295617 | CS |
| 52 | -28.285 | -83.4365781711 | 33.9 | 38.25 | 4.93 | 14132203 | 16.18871533 | CS |
| 156 | -180.685 | -96.986044015 | 186.3 | 249.3 | 4.93 | 9529463 | 60.30369597 | CS |
| 260 | -153.385 | -96.4685534591 | 159 | 716.9985 | 4.93 | 7544822 | 132.6379862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 6.155 | -0.86 | -12.20 | 7.1 | 7.16 | 6.1 | 1579730 |
| 1740094500 | 7.01 | 0.15 | 2.19 | 6.95 | 7.078 | 6.55 | 804823 |
| 1740008100 | 6.86 | -0.41 | -5.64 | 7.31 | 7.3317 | 6.77 | 1431351 |
| 1739921700 | 7.27 | 0.82 | 12.71 | 6.63 | 7.4299 | 6.63 | 2712522 |
| 1739576100 | 6.45 | -0.15 | -2.27 | 7.23 | 7.37 | 6.4292999 | 2025556 |
| 1739489700 | 6.6 | 1.11 | 20.22 | 5.6 | 6.6687 | 5.54 | 3159903 |
| 1739403300 | 5.49 | -0.11 | -1.96 | 5.67 | 5.67 | 5.3 | 1062330 |
| 1739316900 | 5.6 | 0.04 | 0.72 | 5.53 | 5.7699999 | 5.35 | 1138139 |
| 1739230500 | 5.5599999 | 0.12 | 2.21 | 5.48 | 5.98 | 5.37 | 1474277 |
| 1738971300 | 5.44 | 0.03 | 0.46 | 5.41 | 5.59 | 5.23 | 1305401 |
| 1738884900 | 5.415 | -0.02 | -0.28 | 5.5199999 | 5.8 | 5.405 | 1397000 |
| 1738798500 | 5.43 | -0.25 | -4.40 | 5.75 | 5.97 | 5.38 | 1259318 |
| 1738712100 | 5.68 | 0.37 | 6.97 | 5.37 | 5.84 | 5.25 | 1500830 |
| 1738625700 | 5.3099999 | -0.44 | -7.65 | 5.42 | 5.5099 | 5.23 | 1522865 |
| 1738366500 | 5.75 | 0.41 | 7.68 | 5.36 | 6.3 | 5.36 | 3501825 |
| 1738280100 | 5.34 | 0.09 | 1.71 | 5.3 | 5.505 | 5.165 | 1411926 |
| 1738193700 | 5.25 | -0.1 | -1.78 | 5.4 | 5.45 | 5.16 | 1000693 |
| 1738107300 | 5.345 | -0.27 | -4.72 | 5.6449999 | 5.66 | 5.18 | 1812859 |
| 1738020900 | 5.61 | -0.81 | -12.62 | 6.19 | 6.25 | 5.43 | 2900630 |
| 1737761700 | 6.42 | 0.16 | 2.56 | 6.23 | 6.605 | 6.0579 | 1416889 |
| 1737675300 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1737588900 | 6.26 | -0.23 | -3.54 | 6.49 | 6.5698 | 6.26 | 1005488 |
| 1737502500 | 6.49 | -0.23 | -3.42 | 6.7225 | 6.8422 | 6.09 | 2359116 |
| 1737156900 | 6.72 | -0.18 | -2.61 | 7.09 | 7.32 | 6.51 | 1934506 |
| 1737070500 | 6.9 | -0.57 | -7.63 | 7.44 | 7.44 | 6.87 | 1874944 |
| 1736984100 | 7.47 | 1.52 | 25.55 | 6.25 | 7.73 | 6.23 | 4381998 |
| 1736897700 | 5.95 | -0.85 | -12.50 | 7.06 | 7.14 | 5.73 | 3352608 |
| 1736811300 | 6.8 | -0.6 | -8.11 | 6.92 | 6.93 | 6.5 | 2113670 |
| 1736552100 | 7.4 | -0.43 | -5.49 | 7.47 | 8.0799 | 7.301 | 2268173 |
| 1736379300 | 7.83 | -1.01 | -11.43 | 8.2425 | 8.3699999 | 7.51 | 3042969 |
| 1736292900 | 8.84 | 0.36 | 4.25 | 9.1199999 | 10.4 | 8.66 | 10214566 |
| 1736206500 | 8.48 | 1.82 | 27.33 | 6.95 | 8.69 | 6.85 | 7286271 |
| 1735947300 | 6.66 | 0.52 | 8.47 | 6.25 | 7.05 | 6.23 | 4708379 |
| 1735860900 | 6.14 | 0.76 | 14.13 | 5.38 | 6.251 | 5.34 | 3141117 |
| 1735688100 | 5.38 | -0.08 | -1.47 | 5.47 | 6.34 | 5.32 | 3266187 |
| 1735601700 | 5.46 | -0.38 | -6.51 | 5.3 | 5.55 | 5.15 | 2814903 |
| 1735342500 | 5.84 | 0.36 | 6.57 | 6.28 | 6.5176999 | 5.54 | 6442477 |
| 1735256100 | 5.48 | 0.3 | 5.79 | 5.09 | 5.5 | 4.985 | 2172571 |
| 1735077840 | 5.18 | 0.14 | 2.78 | 5 | 5.3 | 4.93 | 1485468 |
| 1734996900 | 5.04 | -0.26 | -4.91 | 5.3099999 | 5.38 | 4.99 | 2953602 |
| 1734737700 | 5.3 | -0.19 | -3.46 | 5.37 | 5.55 | 5.21 | 2605767 |
| 1734651300 | 5.49 | -0.18 | -3.17 | 5.7699999 | 5.82 | 5.39 | 1623493 |
| 1734564900 | 5.67 | -0.53 | -8.55 | 6.11 | 6.32 | 5.5598 | 2773328 |
| 1734478500 | 6.2 | 0.13 | 2.14 | 6.0599999 | 6.28 | 5.58 | 3519684 |
| 1734392100 | 6.07 | -0.35 | -5.45 | 6.4 | 6.57 | 6.03 | 2706426 |
| 1734132900 | 6.42 | -0.51 | -7.36 | 6.8577 | 6.8577 | 6.3394 | 2558767 |
| 1734046500 | 6.93 | -0.56 | -7.48 | 7.2025 | 7.26 | 6.86 | 2053290 |
| 1733960100 | 7.49 | -0.16 | -2.03 | 7.67 | 7.7298 | 7.27 | 1091985 |
| 1733873700 | 7.645 | -0.2 | -2.49 | 7.545 | 7.65 | 7.02 | 2710614 |
| 1733787300 | 7.84 | 0.03 | 0.38 | 8 | 8.725 | 7.76 | 3343461 |
| 1733528100 | 7.81 | 0.28 | 3.72 | 7.63 | 8.43 | 7.44 | 2288099 |
| 1733441700 | 7.53 | -0.64 | -7.83 | 8.35 | 8.48 | 7.45 | 2438021 |
| 1733355300 | 8.17 | 0.15 | 1.87 | 7.94 | 8.4 | 7.901 | 1357202 |
| 1733268900 | 8.02 | -0.43 | -5.09 | 8.33 | 8.33 | 7.9 | 1712489 |
| 1733182500 | 8.45 | -0.43 | -4.84 | 8.8699999 | 8.8699999 | 8.1 | 2185410 |
| 1732917840 | 8.88 | -0.18 | -1.99 | 9.175 | 9.45 | 8.75 | 1170653 |
| 1732750500 | 9.06 | 0.37 | 4.26 | 8.86 | 9.18 | 8.705 | 1201377 |
| 1732664100 | 8.69 | -0.91 | -9.48 | 9.5 | 9.5 | 8.6301 | 2581737 |
| 1732577700 | 9.6 | 0.65 | 7.26 | 8.96 | 9.9176 | 8.8943999 | 4008962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
