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 | -0.56 | -12.7272727273 | 4.4 | 4.545 | 3.77 | 408016 | 3.94817466 | CS |
| 4 | -0.24 | -5.88235294118 | 4.08 | 4.84 | 3.535 | 1040787 | 3.95565975 | CS |
| 12 | 0.92 | 31.5068493151 | 2.92 | 5.22 | 2.85 | 1326364 | 3.85536201 | CS |
| 26 | 0.47 | 13.9465875371 | 3.37 | 5.22 | 1.92 | 1114824 | 3.31643159 | CS |
| 52 | -15.16 | -79.7894736842 | 19 | 20.75 | 1.92 | 1107673 | 5.04280193 | CS |
| 156 | -40.58 | -91.355245385 | 44.42 | 60.33 | 1.92 | 712024 | 16.20912466 | CS |
| 260 | -50.91 | -92.9863013699 | 54.75 | 66.96 | 1.92 | 645371 | 21.2832684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 3.84 | -0.23 | -5.65 | 4.0199999 | 4.14 | 3.77 | 298373 |
| 1721774100 | 4.07 | 0.22 | 5.71 | 3.82 | 4.085 | 3.8 | 362466 |
| 1721687700 | 3.85 | -0.02 | -0.52 | 3.97 | 3.97 | 3.77 | 492329 |
| 1721428500 | 3.87 | -0.17 | -4.21 | 4.04 | 4.05 | 3.77 | 431327 |
| 1721342100 | 4.04 | -0.39 | -8.80 | 4.4 | 4.545 | 3.98 | 585941 |
| 1721255700 | 4.43 | -0.39 | -8.09 | 4.71 | 4.71 | 4.42 | 828980 |
| 1721169300 | 4.82 | 0.61 | 14.49 | 4.26 | 4.84 | 4.245 | 1147954 |
| 1721082900 | 4.21 | 0.01 | 0.24 | 4.21 | 4.29 | 4.095 | 380024 |
| 1720823700 | 4.2 | 0.1 | 2.44 | 4.17 | 4.3 | 4.105 | 333059 |
| 1720737300 | 4.1 | 0.12 | 3.02 | 4.05 | 4.24 | 4.0101 | 403375 |
| 1720650900 | 3.98 | 0 | 0.00 | 4.01 | 4.1849999 | 3.925 | 444158 |
| 1720564500 | 3.98 | 0.39 | 10.86 | 3.6 | 3.985 | 3.54 | 628771 |
| 1720478100 | 3.59 | -0.24 | -6.27 | 3.79 | 3.84 | 3.535 | 510071 |
| 1720218900 | 3.83 | -0.01 | -0.26 | 3.83 | 3.91 | 3.7 | 643751 |
| 1720040640 | 3.84 | 0.07 | 1.86 | 3.77 | 3.89 | 3.65 | 824421 |
| 1719959700 | 3.77 | 0.08 | 2.17 | 3.68 | 3.885 | 3.63 | 1196515 |
| 1719873300 | 3.69 | -0.45 | -10.87 | 3.85 | 4.03 | 3.575 | 1426455 |
| 1719614100 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1719527700 | 4.14 | 0.1 | 2.48 | 4.08 | 4.23 | 3.85 | 1013284 |
| 1719441300 | 4.04 | -0.31 | -7.13 | 4.33 | 4.59 | 4.025 | 943658 |
| 1719354900 | 4.35 | -0.04 | -0.91 | 4.38 | 4.455 | 4.295 | 648977 |
| 1719268500 | 4.39 | 0.06 | 1.39 | 4.35 | 4.715 | 4.26 | 1374395 |
| 1719009300 | 4.33 | 0.75 | 20.78 | 3.91 | 4.54 | 3.905 | 3939661 |
| 1718922900 | 3.585 | -0.06 | -1.51 | 3.62 | 3.73 | 3.52 | 581079 |
| 1718750100 | 3.64 | -0.08 | -2.15 | 3.71 | 3.878 | 3.57 | 579064 |
| 1718663700 | 3.72 | -0.13 | -3.38 | 3.81 | 3.885 | 3.585 | 721478 |
| 1718404500 | 3.85 | -0.06 | -1.53 | 3.92 | 3.92 | 3.66 | 698722 |
| 1718318100 | 3.91 | -0.7 | -15.18 | 4.58 | 4.67 | 3.875 | 976937 |
| 1718231700 | 4.61 | 0.34 | 7.96 | 4.37 | 4.82 | 4.34 | 946010 |
| 1718145300 | 4.2699999 | 0.15 | 3.64 | 4.0599999 | 4.3 | 3.85 | 736358 |
| 1718058900 | 4.12 | -0.38 | -8.44 | 4.44 | 4.5199999 | 4.08 | 1037210 |
| 1717799700 | 4.5 | 0.17 | 3.93 | 4.2 | 4.59 | 4.0599999 | 1001673 |
| 1717713300 | 4.33 | 0.26 | 6.39 | 4.05 | 4.39 | 4.05 | 760404 |
| 1717626900 | 4.07 | 0.18 | 4.63 | 3.89 | 4.16 | 3.81 | 622378 |
| 1717540500 | 3.89 | 0.07 | 1.83 | 3.81 | 3.97 | 3.7 | 998714 |
| 1717454100 | 3.82 | 0.09 | 2.41 | 3.73 | 3.89 | 3.6424 | 739509 |
| 1717194900 | 3.73 | 0.19 | 5.37 | 3.57 | 3.74 | 3.5 | 526738 |
| 1717108500 | 3.54 | -0.26 | -6.84 | 3.8 | 3.87 | 3.495 | 673342 |
| 1717022100 | 3.8 | -0.18 | -4.52 | 3.94 | 4.025 | 3.7412 | 1038655 |
| 1716935700 | 3.98 | 0.11 | 2.84 | 3.87 | 4.04 | 3.75 | 656133 |
| 1716590100 | 3.87 | -0.12 | -3.01 | 4.0199999 | 4.195 | 3.815 | 1028753 |
| 1716503700 | 3.99 | 0.09 | 2.18 | 3.85 | 4.0599999 | 3.66 | 985860 |
| 1716417300 | 3.905 | 0.23 | 6.11 | 3.6 | 4.03 | 3.57 | 890147 |
| 1716330900 | 3.68 | 0.08 | 2.08 | 3.58 | 3.72 | 3.48 | 817471 |
| 1716244500 | 3.605 | -0.01 | -0.14 | 3.57 | 3.8891 | 3.547 | 796395 |
| 1715985300 | 3.61 | 0.09 | 2.56 | 3.52 | 3.62 | 3.47 | 749333 |
| 1715898900 | 3.52 | -0.04 | -1.12 | 3.52 | 3.62 | 3.4813 | 689842 |
| 1715812500 | 3.56 | 0.06 | 1.71 | 3.59 | 3.68 | 3.42 | 667587 |
| 1715726100 | 3.5 | 0.4 | 12.90 | 3.18 | 3.6 | 3.15 | 1274007 |
| 1715639700 | 3.1 | 0.03 | 0.98 | 3.1 | 3.6195 | 3.05 | 1160834 |
| 1715380500 | 3.07 | -0.2 | -6.12 | 3.27 | 3.27 | 2.93 | 1434773 |
| 1715294100 | 3.27 | -0.86 | -20.82 | 3.77 | 3.8177 | 3.1349999 | 2762668 |
| 1715207700 | 4.13 | 0.32 | 8.40 | 3.69 | 4.1849999 | 3.69 | 2106740 |
| 1715121300 | 3.81 | 0.02 | 0.53 | 3.8 | 3.97 | 3.57 | 2243586 |
| 1715034900 | 3.79 | 0.65 | 20.70 | 3.44 | 5.22 | 3.4226 | 16238767 |
| 1714775700 | 3.14 | 0.14 | 4.67 | 3.06 | 3.24 | 3.0299999 | 846559 |
| 1714689300 | 3 | 0.15 | 5.26 | 2.92 | 3.02 | 2.85 | 1016701 |
| 1714602900 | 2.85 | 0.32 | 12.65 | 2.54 | 2.93 | 2.5099999 | 963835 |
| 1714516500 | 2.5299999 | -0.1 | -3.80 | 2.6 | 2.64 | 2.5099999 | 544254 |
| 1714430100 | 2.63 | 0.23 | 9.58 | 2.43 | 2.73 | 2.43 | 794872 |
| 1714170900 | 2.4 | 0.02 | 0.84 | 2.38 | 2.45 | 2.335 | 402980 |
| 1714084500 | 2.38 | -0.17 | -6.67 | 2.47 | 2.472 | 2.295 | 806581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
