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 | 0.08 | 2.23463687151 | 3.58 | 3.85 | 3.4 | 1790866 | 3.54043653 | CS |
| 4 | 1.45 | 65.6108597285 | 2.21 | 4.205 | 1.9811 | 2860653 | 3.27348299 | CS |
| 12 | 2.39 | 188.188976378 | 1.27 | 4.205 | 1.155 | 1877401 | 2.563464 | CS |
| 26 | 1.49 | 68.66359447 | 2.17 | 4.205 | 1.05 | 1509985 | 2.16380322 | CS |
| 52 | 2.05 | 127.329192547 | 1.61 | 4.78 | 1.05 | 1526869 | 2.59817529 | CS |
| 156 | -18.26 | -83.302919708 | 21.92 | 22.21 | 0.495 | 1700124 | 3.36474467 | CS |
| 260 | -12.31 | -77.082028804 | 15.97 | 27.5 | 0.495 | 1686044 | 6.73692853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 3.66 | -0.07 | -1.88 | 3.78 | 3.97 | 3.6108 | 1348450 |
| 1732750500 | 3.73 | 0.21 | 5.97 | 3.54 | 3.775 | 3.54 | 1095149 |
| 1732664100 | 3.52 | -0.07 | -1.95 | 3.56 | 3.58 | 3.4 | 1363025 |
| 1732577700 | 3.59 | 0.14 | 4.06 | 3.53 | 3.85 | 3.46 | 1819545 |
| 1732318500 | 3.45 | -0.11 | -3.09 | 3.59 | 3.7169 | 3.43 | 3079343 |
| 1732232100 | 3.56 | 0.05 | 1.42 | 3.56 | 4.205 | 3.445 | 4957980 |
| 1732145700 | 3.51 | 0.54 | 18.18 | 3.11 | 3.56 | 3 | 2915802 |
| 1732059300 | 2.97 | 0.11 | 3.85 | 2.7799999 | 3.0099999 | 2.77 | 1285721 |
| 1731972900 | 2.86 | -0.12 | -4.03 | 3.02 | 3.035 | 2.74 | 1367796 |
| 1731713700 | 2.98 | -0.13 | -4.18 | 3.13 | 3.32 | 2.88 | 1729694 |
| 1731627300 | 3.11 | 0.22 | 7.61 | 2.94 | 3.13 | 2.84 | 2197048 |
| 1731540900 | 2.89 | -0.48 | -14.24 | 3.45 | 3.45 | 2.823 | 2989015 |
| 1731454500 | 3.37 | 0.19 | 5.97 | 3.1 | 3.47 | 3.02 | 3148819 |
| 1731368100 | 3.18 | -0.44 | -12.15 | 3.6 | 3.85 | 3.15 | 4401069 |
| 1731108900 | 3.62 | 1.29 | 55.36 | 2.88 | 3.819 | 2.85 | 16741486 |
| 1731022500 | 2.33 | 0.05 | 2.19 | 2.3 | 2.435 | 2.215 | 2112445 |
| 1730936100 | 2.2799999 | 0.18 | 8.57 | 2.25 | 2.32 | 2.02 | 1529444 |
| 1730849700 | 2.1 | 0.07 | 3.45 | 2.04 | 2.14 | 2.02 | 812368 |
| 1730763300 | 2.0299999 | -0.18 | -8.14 | 2.2 | 2.2 | 1.9811 | 1410868 |
| 1730500500 | 2.21 | 0.04 | 1.84 | 2.21 | 2.2599999 | 2.1 | 566019 |
| 1730414100 | 2.17 | -0.23 | -9.58 | 2.36 | 2.4 | 2.15 | 1298133 |
| 1730327700 | 2.4 | 0.21 | 9.59 | 2.14 | 2.49 | 2.11 | 2538255 |
| 1730241300 | 2.19 | 0.01 | 0.46 | 2.16 | 2.5741 | 1.9815 | 6259819 |
| 1730154900 | 2.18 | 0.9 | 70.31 | 1.56 | 2.45 | 1.45 | 23393827 |
| 1729895700 | 1.28 | -0.06 | -4.48 | 1.37 | 1.3799999 | 1.28 | 316380 |
| 1729809300 | 1.34 | 0.06 | 4.69 | 1.29 | 1.3799999 | 1.29 | 435602 |
| 1729722900 | 1.28 | -0.1 | -7.25 | 1.36 | 1.3799999 | 1.27 | 604527 |
| 1729636500 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.43 | 1.34 | 570402 |
| 1729550100 | 1.42 | -0.1 | -6.27 | 1.5 | 1.5 | 1.41 | 343201 |
| 1729290900 | 1.5149999 | -0.01 | -0.33 | 1.54 | 1.56 | 1.485 | 397816 |
| 1729204500 | 1.52 | -0.06 | -3.80 | 1.59 | 1.59 | 1.47 | 293056 |
| 1729118100 | 1.58 | 0.13 | 8.97 | 1.45 | 1.59 | 1.42 | 653507 |
| 1729031700 | 1.45 | -0.03 | -2.03 | 1.48 | 1.49 | 1.42 | 256520 |
| 1728945300 | 1.48 | 0.04 | 2.78 | 1.43 | 1.48 | 1.37 | 174795 |
| 1728686100 | 1.44 | 0.14 | 10.77 | 1.3 | 1.46 | 1.28 | 440913 |
| 1728599700 | 1.3 | -0.04 | -2.99 | 1.32 | 1.355 | 1.26 | 472727 |
| 1728513300 | 1.34 | -0.06 | -3.94 | 1.3899999 | 1.41 | 1.32 | 402459 |
| 1728426900 | 1.395 | 0.01 | 0.72 | 1.3899999 | 1.46 | 1.3799999 | 299428 |
| 1728340500 | 1.385 | -0.1 | -6.42 | 1.45 | 1.498 | 1.33 | 636684 |
| 1728081300 | 1.48 | 0.1 | 7.25 | 1.43 | 1.5 | 1.395 | 270206 |
| 1727994900 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.44 | 1.35 | 348975 |
| 1727908500 | 1.4 | 0.03 | 2.19 | 1.37 | 1.435 | 1.35 | 359813 |
| 1727822100 | 1.37 | -0.17 | -10.75 | 1.54 | 1.56 | 1.37 | 531610 |
| 1727735700 | 1.535 | -0.15 | -8.63 | 1.67 | 1.67 | 1.51 | 717904 |
| 1727476500 | 1.68 | 0.13 | 8.39 | 1.59 | 1.715 | 1.565 | 725459 |
| 1727390100 | 1.55 | 0.1 | 6.90 | 1.48 | 1.57 | 1.475 | 619191 |
| 1727303700 | 1.45 | -0.07 | -4.29 | 1.51 | 1.5748 | 1.425 | 560254 |
| 1727217300 | 1.5149999 | 0 | 0.33 | 1.51 | 1.59 | 1.46 | 352296 |
| 1727130900 | 1.51 | -0.17 | -10.12 | 1.67 | 1.69 | 1.51 | 965524 |
| 1726871700 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.7675 | 1.6 | 2375116 |
| 1726785300 | 1.6299999 | 0.05 | 3.16 | 1.68 | 1.74 | 1.6001 | 1175765 |
| 1726698900 | 1.58 | 0.08 | 5.33 | 1.49 | 1.6794 | 1.47 | 1536614 |
| 1726612500 | 1.5 | 0.12 | 8.70 | 1.41 | 1.51 | 1.3799999 | 793366 |
| 1726526100 | 1.3799999 | 0.04 | 2.99 | 1.36 | 1.3899999 | 1.32 | 528831 |
| 1726266900 | 1.34 | 0.07 | 5.51 | 1.28 | 1.48 | 1.27 | 1111722 |
| 1726180500 | 1.27 | 0.09 | 7.63 | 1.19 | 1.28 | 1.16 | 944210 |
| 1726094100 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.16 | 1453112 |
| 1726007700 | 1.21 | -0.01 | -0.82 | 1.2 | 1.23 | 1.155 | 939796 |
| 1725921300 | 1.22 | -0.02 | -1.61 | 1.26 | 1.2723 | 1.19 | 829100 |
| 1725662100 | 1.24 | -0.04 | -3.13 | 1.27 | 1.31 | 1.23 | 743417 |
| 1725575700 | 1.28 | 0.03 | 2.40 | 1.25 | 1.285 | 1.205 | 961027 |
| 1725489300 | 1.25 | -0.02 | -1.57 | 1.27 | 1.3164 | 1.2201 | 633457 |
| 1725402900 | 1.27 | -0.17 | -11.81 | 1.44 | 1.445 | 1.26 | 748164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
