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 | -3.1 | -17.3864273696 | 17.83 | 17.9993 | 14.4001 | 80081 | 14.9750882 | CS |
| 4 | -12.3 | -45.5049944506 | 27.03 | 28.5 | 14.4001 | 83444 | 20.49618301 | CS |
| 12 | -4 | -21.3561131874 | 18.73 | 41.81 | 9.35 | 750680 | 19.01025826 | CS |
| 26 | 5.648 | 62.1889451663 | 9.082 | 41.81 | 4.46 | 1159957 | 15.69835213 | CS |
| 52 | -25.47 | -63.3582089552 | 40.2 | 41.81 | 4.46 | 969740 | 17.32131635 | CS |
| 156 | -445.27 | -96.797826087 | 460 | 495 | 4.46 | 1136906 | 68.38543916 | CS |
| 260 | -445.27 | -96.797826087 | 460 | 495 | 4.46 | 1136906 | 68.38543916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 14.73 | -0.27 | -1.80 | 14.76 | 15.49 | 14.4001 | 49597 |
| 1719959700 | 15 | -0.07 | -0.46 | 15.18 | 15.62 | 14.55 | 84843 |
| 1719873300 | 15.07 | -3.81 | -20.18 | 17.83 | 17.9993 | 15.02 | 105804 |
| 1719614100 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1719527700 | 18.88 | -0.16 | -0.84 | 18.8 | 19.8999 | 18.32 | 49912 |
| 1719441300 | 19.04 | 1.48 | 8.43 | 17.21 | 19.5 | 17.21 | 71700 |
| 1719354900 | 17.56 | -1.52 | -7.97 | 19 | 19.08 | 16.915 | 86404 |
| 1719268500 | 19.08 | -0.03 | -0.16 | 19.37 | 20.0099 | 18.44 | 46701 |
| 1719009300 | 19.11 | -1.07 | -5.30 | 20.14 | 20.445 | 19.11 | 49214 |
| 1718922900 | 20.18 | 1.02 | 5.32 | 19.13 | 21.07 | 18.64 | 71298 |
| 1718750100 | 19.16 | -0.51 | -2.59 | 19.46 | 20.19 | 18.5001 | 83966 |
| 1718663700 | 19.67 | -2.22 | -10.14 | 21.12 | 21.8327 | 19.1501 | 96843 |
| 1718404500 | 21.89 | -1.09 | -4.74 | 23.42 | 23.42 | 21.31 | 78546 |
| 1718318100 | 22.98 | -1.64 | -6.66 | 24.8 | 25.2141 | 22.52 | 95218 |
| 1718231700 | 24.62 | -1.33 | -5.13 | 26.44 | 28.5 | 24.3 | 117699 |
| 1718145300 | 25.95 | 0.49 | 1.92 | 25.81 | 26.19 | 25.05 | 59914 |
| 1718058900 | 25.46 | 2.24 | 9.65 | 23.21 | 26.6813 | 22.96 | 97462 |
| 1717799700 | 23.22 | -3.59 | -13.39 | 27.03 | 27.03 | 23 | 173430 |
| 1717713300 | 26.81 | 1.81 | 7.24 | 25.1 | 27.4499 | 23.51 | 209523 |
| 1717626900 | 25 | 1.21 | 5.09 | 23.8 | 26.2999 | 23.48 | 85650 |
| 1717540500 | 23.79 | 0.39 | 1.67 | 22.51 | 25 | 22.31 | 97808 |
| 1717454100 | 23.4 | -0.6 | -2.50 | 25.41 | 25.495 | 23 | 100272 |
| 1717194900 | 24 | -4.29 | -15.16 | 28.48 | 30.99 | 23.025 | 203466 |
| 1717108500 | 28.29 | 4.85 | 20.69 | 22.66 | 30.99 | 22.66 | 230490 |
| 1717022100 | 23.44 | -1.29 | -5.22 | 22.68 | 25.54 | 22.68 | 158098 |
| 1716935700 | 24.73 | -4.46 | -15.28 | 29 | 29.64 | 24.64 | 138867 |
| 1716590100 | 29.19 | -0.56 | -1.88 | 29.7 | 30.57 | 29.02 | 124595 |
| 1716503700 | 29.75 | 0.3 | 1.02 | 29.2 | 32.61 | 27 | 214416 |
| 1716417300 | 29.45 | -3.31 | -10.10 | 31 | 31.715 | 29 | 128389 |
| 1716330900 | 32.759999 | -3.24 | -9.00 | 37 | 37.5 | 29.86 | 359210 |
| 1716244500 | 36 | 2.47 | 7.37 | 33.65 | 36.4 | 28.1 | 410332 |
| 1715985300 | 33.53 | 4.09 | 13.89 | 36.31 | 41.81 | 30.52 | 1185983 |
| 1715898900 | 29.44 | 4.52 | 18.14 | 23.72 | 30.28 | 23.72 | 668362 |
| 1715812500 | 24.92 | 1.69 | 7.28 | 22.25 | 25 | 20.4 | 330089 |
| 1715726100 | 23.23 | 3.26 | 16.32 | 22.41 | 27.91 | 18.715 | 911252 |
| 1715639700 | 19.97 | 2.22 | 12.51 | 17.76 | 23.4 | 17.75 | 641987 |
| 1715380500 | 17.75 | 4.16 | 30.61 | 14.16 | 18.6 | 13.42 | 689067 |
| 1715294100 | 13.59 | 0.37 | 2.80 | 13.23 | 14.05 | 12.7601 | 182233 |
| 1715207700 | 13.22 | -2.01 | -13.20 | 15 | 15.094 | 13.09 | 217696 |
| 1715121300 | 15.23 | 0.74 | 5.11 | 14.85 | 16.99 | 13.81 | 497473 |
| 1715034900 | 14.49 | 0.15 | 1.05 | 14.89 | 15.35 | 13.6 | 245868 |
| 1714775700 | 14.34 | 0.72 | 5.29 | 13.62 | 14.35 | 12.7 | 240781 |
| 1714689300 | 13.62 | 1.24 | 10.02 | 12.63 | 13.8857 | 11.2501 | 341270 |
| 1714602900 | 12.38 | 2.23 | 21.97 | 9.94 | 13.15 | 9.94 | 493927 |
| 1714516500 | 10.15 | 0.28 | 2.84 | 9.65 | 11.5 | 9.53 | 286013 |
| 1714430100 | 9.8699999 | -1.13 | -10.27 | 10.78 | 11.2496 | 9.35 | 220068 |
| 1714170900 | 11 | -0.54 | -4.68 | 11.37 | 11.75 | 10.9 | 100880 |
| 1714084500 | 11.54 | -0.53 | -4.39 | 11.63 | 11.725 | 10.805 | 125992 |
| 1713998100 | 12.07 | 0.16 | 1.34 | 11.82 | 12.08 | 11.51 | 79783 |
| 1713911700 | 11.91 | 0.55 | 4.84 | 11.32 | 12.6 | 11.31 | 234905 |
| 1713825300 | 11.36 | -0.99 | -8.02 | 12.98 | 13.36 | 11.1 | 366259 |
| 1713566100 | 12.35 | 1.07 | 9.49 | 12.01 | 12.79 | 10.61 | 476110 |
| 1713479700 | 11.28 | -1.12 | -9.03 | 11.88 | 12.7 | 10.01 | 593107 |
| 1713393300 | 12.4 | -0.17 | -1.35 | 12.67 | 13.69 | 11.5 | 554136 |
| 1713306900 | 12.57 | -2.15 | -14.61 | 14.15 | 17.6899 | 12.2676 | 1826534 |
| 1713220500 | 14.72 | -4.51 | -23.45 | 21.99 | 22.39 | 13.88 | 3601818 |
| 1712961300 | 19.23 | -0.15 | -0.77 | 18.73 | 28.9 | 18 | 23046844 |
| 1712874900 | 19.38 | 11.98 | 161.89 | 9.78 | 24.13 | 9.78 | 45686427 |
| 1712788500 | 7.4 | 1.97 | 36.28 | 5.37 | 8.25 | 5.1 | 4325146 |
| 1712702100 | 5.43 | 0.15 | 2.84 | 5.39 | 6.28 | 5.0199999 | 105415 |
| 1712615700 | 5.28 | 0.5 | 10.46 | 4.95 | 5.43 | 4.71 | 71575 |
| 1712356500 | 4.78 | -0.54 | -10.15 | 5.3 | 5.3 | 4.46 | 101224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
