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 | -1.4 | -33.734939759 | 4.15 | 4.18 | 2.6 | 586824 | 3.52279968 | CS |
| 4 | -1.15 | -29.4871794872 | 3.9 | 4.4899 | 2.6 | 536370 | 3.92458156 | CS |
| 12 | 2.057 | 296.825396825 | 0.693 | 4.4899 | 0.591 | 1785727 | 2.60589846 | CS |
| 26 | 1.48 | 116.535433071 | 1.27 | 4.4899 | 0.591 | 2008805 | 2.21608102 | CS |
| 52 | 2.4424 | 794.018205462 | 0.3076 | 4.4899 | 0.2528 | 1322055 | 2.0164751 | CS |
| 156 | 0.05 | 1.85185185185 | 2.7 | 4.4899 | 0.2528 | 642105 | 1.95047334 | CS |
| 260 | 0.05 | 1.85185185185 | 2.7 | 4.4899 | 0.2528 | 642105 | 1.95047334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.63 | -0.43 | -14.05 | 2.7 | 3.06 | 2.546 | 897349 |
| 1734651300 | 3.06 | 0.11 | 3.73 | 3.22 | 3.2972 | 2.97 | 382904 |
| 1734564900 | 2.95 | -0.53 | -15.23 | 3.45 | 3.48 | 2.9236 | 387321 |
| 1734478500 | 3.48 | -0.24 | -6.45 | 3.71 | 3.82 | 3.25 | 856395 |
| 1734392100 | 3.72 | -0.24 | -6.06 | 4 | 4.09 | 3.65 | 566333 |
| 1734132900 | 3.96 | -0.2 | -4.81 | 4.15 | 4.18 | 3.86 | 741165 |
| 1734046500 | 4.16 | -0.06 | -1.42 | 4.15 | 4.19 | 4 | 397761 |
| 1733960100 | 4.22 | 0.24 | 6.03 | 4.32 | 4.32 | 3.955 | 539761 |
| 1733873700 | 3.98 | -0.37 | -8.51 | 4.37 | 4.3899 | 3.97 | 365502 |
| 1733787300 | 4.35 | -0.01 | -0.23 | 4.39 | 4.39 | 4.1 | 402692 |
| 1733528100 | 4.36 | 0.19 | 4.56 | 4.24 | 4.39 | 4.03 | 448377 |
| 1733441700 | 4.17 | 0.02 | 0.48 | 4.11 | 4.24 | 3.76 | 686196 |
| 1733355300 | 4.15 | -0.16 | -3.71 | 4.34 | 4.4898999 | 4.105 | 350155 |
| 1733268900 | 4.3099999 | 0.2 | 4.99 | 4.1 | 4.335 | 3.96 | 573042 |
| 1733182500 | 4.105 | -0.08 | -1.79 | 4.19 | 4.19 | 3.9 | 314169 |
| 1732917840 | 4.18 | -0.09 | -2.11 | 4.18 | 4.25 | 3.9609 | 359131 |
| 1732750500 | 4.2699999 | 0.42 | 10.91 | 3.92 | 4.2699999 | 3.9 | 475249 |
| 1732664100 | 3.85 | -0.05 | -1.28 | 3.93 | 4.22 | 3.72 | 767380 |
| 1732577700 | 3.9 | 0.08 | 2.09 | 3.81 | 4.08 | 3.65 | 456458 |
| 1732318500 | 3.82 | -0.08 | -2.05 | 3.9 | 3.9 | 3.5 | 828707 |
| 1732232100 | 3.9 | 0.1 | 2.63 | 3.71 | 3.95 | 3.7 | 478977 |
| 1732145700 | 3.8 | -0.08 | -2.06 | 3.87 | 4.0354 | 3.65 | 632530 |
| 1732059300 | 3.88 | -0.01 | -0.26 | 3.87 | 4.16 | 3.8301 | 876475 |
| 1731972900 | 3.89 | -0.33 | -7.82 | 4.2699999 | 4.2699999 | 3.65 | 1280645 |
| 1731713700 | 4.22 | 0.12 | 2.93 | 4.1 | 4.3 | 3.8044 | 987312 |
| 1731627300 | 4.1 | 0.18 | 4.59 | 3.87 | 4.36 | 3.6348 | 1381766 |
| 1731540900 | 3.92 | 0.14 | 3.70 | 3.88 | 4.2 | 3.6223 | 1622262 |
| 1731454500 | 3.78 | 0.44 | 13.17 | 3.44 | 3.78 | 3.0299999 | 1320446 |
| 1731368100 | 3.34 | -0.46 | -12.11 | 3.82 | 3.8399 | 2.4 | 2298351 |
| 1731108900 | 3.8 | 0.4 | 11.76 | 3.37 | 4 | 3.32 | 1414750 |
| 1731022500 | 3.4 | 0.41 | 13.71 | 3 | 3.52 | 2.8316 | 1544941 |
| 1730936100 | 2.99 | 0.14 | 4.91 | 2.94 | 3.1265 | 2.75 | 1014077 |
| 1730849700 | 2.85 | 0.14 | 5.17 | 2.69 | 3.05 | 2.66 | 1218768 |
| 1730763300 | 2.71 | -0.45 | -14.24 | 3.07 | 3.11 | 2.6118 | 2068380 |
| 1730500500 | 3.16 | 0.67 | 26.91 | 2.57 | 3.4 | 2.5099999 | 6229272 |
| 1730414100 | 2.49 | 0.21 | 9.21 | 2.73 | 2.73 | 2.35 | 1662199 |
| 1730327700 | 2.2799999 | -0.33 | -12.64 | 2.55 | 2.63 | 2.25 | 1319615 |
| 1730241300 | 2.61 | 0.41 | 18.64 | 2.35 | 2.83 | 2.15 | 8300325 |
| 1730154900 | 2.2 | -0.09 | -3.93 | 2.23 | 2.3499 | 2.0689 | 2903920 |
| 1729895700 | 2.29 | 0.14 | 6.51 | 2.52 | 2.8999 | 2.2 | 17771102 |
| 1729809300 | 2.15 | 0.79 | 57.51 | 1.37 | 2.56 | 1.1299999 | 30836139 |
| 1729722900 | 1.365 | -0.43 | -23.74 | 1.83 | 1.851 | 1.25 | 1069131 |
| 1729636500 | 1.79 | 0.31 | 20.95 | 1.52 | 1.85 | 1.52 | 1074248 |
| 1729550100 | 1.48 | 0.22 | 17.46 | 1.26 | 1.48 | 1.25 | 563363 |
| 1729290900 | 1.26 | -0.06 | -4.55 | 1.31 | 1.37 | 1.21 | 436344 |
| 1729204500 | 1.32 | 0.27 | 25.71 | 1.22 | 1.42 | 1.08 | 2580500 |
| 1729118100 | 1.05 | 0.26 | 32.58 | 0.85 | 1.08 | 0.84 | 851989 |
| 1729031700 | 0.792 | -0.108 | -12.00 | 0.9 | 0.9 | 0.775 | 139018 |
| 1728945300 | 0.9 | 0.119 | 15.24 | 0.8 | 0.9699 | 0.7667 | 217580 |
| 1728686100 | 0.781 | 0.145 | 22.80 | 0.654 | 0.89 | 0.6365 | 535467 |
| 1728599700 | 0.636 | 0.013 | 2.09 | 0.645 | 0.666 | 0.591 | 125703 |
| 1728513300 | 0.623 | -0.057 | -8.38 | 0.651 | 0.68 | 0.6021 | 266668 |
| 1728426900 | 0.68 | -0.02 | -2.86 | 0.679 | 0.7 | 0.6501 | 882032 |
| 1728340500 | 0.7 | 0.0421 | 6.40 | 0.627 | 0.7 | 0.627 | 72212 |
| 1728081300 | 0.6579 | 0.0279 | 4.43 | 0.6375999 | 0.7 | 0.6375999 | 45365 |
| 1727994900 | 0.63 | 0.006101 | 0.98 | 0.61 | 0.65 | 0.61 | 74027 |
| 1727908500 | 0.623899 | -0.012101 | -1.90 | 0.6452 | 0.6452 | 0.61 | 43839 |
| 1727822100 | 0.636 | -0.0329 | -4.92 | 0.66 | 0.6895 | 0.61 | 143831 |
| 1727735700 | 0.6689 | -0.0371 | -5.25 | 0.6993 | 0.717 | 0.6614 | 52544 |
| 1727476500 | 0.706 | 0.0356 | 5.31 | 0.6929999 | 0.706 | 0.6704 | 80124 |
| 1727390100 | 0.6704 | 0.0083 | 1.25 | 0.6621 | 0.729899 | 0.6602 | 132589 |
| 1727303700 | 0.6621 | -0.039 | -5.56 | 0.6958 | 0.7010999 | 0.6621 | 66205 |
| 1727217300 | 0.7010999 | -0.0054 | -0.76 | 0.75 | 0.759999 | 0.7000999 | 88131 |
| 1727130900 | 0.7065 | 0.0123 | 1.77 | 0.68 | 0.748 | 0.68 | 49803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
