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 | 1.8593 | 25.7520775623 | 7.22 | 9.54 | 6.57 | 209502 | 7.38379542 | CS |
| 4 | 1.1493 | 14.4930643127 | 7.93 | 13.8472 | 6.57 | 363366 | 8.72664849 | CS |
| 12 | -3.1707 | -25.8832653061 | 12.25 | 13.8472 | 3.25 | 1235602 | 8.21251399 | CS |
| 26 | -10.2382 | -52.999611751 | 19.3175 | 42.9225 | 3.25 | 3411866 | 19.48775276 | CS |
| 52 | -3.3957 | -27.2200400802 | 12.475 | 42.9225 | 3.25 | 6349871 | 18.22262138 | CS |
| 156 | -271.6707 | -96.7660552093 | 280.75 | 305 | 3.25 | 3831168 | 20.00018028 | CS |
| 260 | -271.6707 | -96.7660552093 | 280.75 | 305 | 3.25 | 3831168 | 20.00018028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8.8 | 0.91 | 11.53 | 7.86 | 9.5399999 | 7.76 | 484757 |
| 1721946900 | 7.89 | 0.89 | 12.71 | 7 | 7.94 | 7 | 203546 |
| 1721860500 | 7 | -0.52 | -6.91 | 7.17 | 7.4 | 6.82 | 168773 |
| 1721774100 | 7.52 | 0.67 | 9.78 | 6.82 | 7.83 | 6.8 | 423015 |
| 1721687700 | 6.85 | -0.52 | -7.06 | 7.34 | 7.48 | 6.57 | 177691 |
| 1721428500 | 7.37 | 0.09 | 1.24 | 7.22 | 7.46 | 7.13 | 74485 |
| 1721342100 | 7.28 | -0.49 | -6.31 | 7.79 | 7.89 | 7.2 | 158704 |
| 1721255700 | 7.77 | -0.02 | -0.26 | 7.72 | 8.1899 | 7.61 | 180339 |
| 1721169300 | 7.79 | 0.49 | 6.71 | 7.36 | 7.98 | 7.16 | 394014 |
| 1721082900 | 7.3 | -1.3 | -15.12 | 8.53 | 8.64 | 7.095 | 451605 |
| 1720823700 | 8.6 | 0.94 | 12.27 | 8.28 | 8.88 | 7.93 | 419881 |
| 1720737300 | 7.66 | -0.41 | -5.08 | 8 | 8.42 | 7.4001 | 374936 |
| 1720650900 | 8.07 | -4.93 | -37.92 | 9.28 | 9.68 | 7.7 | 1112667 |
| 1720564500 | 13 | 1.46 | 12.65 | 11.41 | 13.8472 | 11.3141 | 449651 |
| 1720478100 | 11.54 | 2 | 20.96 | 9.61 | 11.64 | 9.61 | 462001 |
| 1720218900 | 9.5399999 | 0.43 | 4.72 | 9.01 | 9.96 | 8.81 | 220518 |
| 1720040640 | 9.11 | 0.24 | 2.71 | 9.23 | 9.8899 | 8.6100999 | 301410 |
| 1719959700 | 8.8699999 | -0.47 | -5.03 | 9.55 | 9.595 | 8.3364999 | 220626 |
| 1719873300 | 9.34 | 2.45 | 35.56 | 7.93 | 10.3031 | 7.93 | 746733 |
| 1719614100 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1719527700 | 6.89 | -0.67 | -8.86 | 7.77 | 7.9683 | 6.83 | 293585 |
| 1719441300 | 7.56 | 1.2 | 18.87 | 6.53 | 8.5498999 | 6.4825 | 859208 |
| 1719354900 | 6.36 | -1.58 | -19.90 | 7.98 | 8.5 | 6.3099999 | 542524 |
| 1719268500 | 7.94 | 0.73 | 10.12 | 7.42 | 9.25 | 7.4 | 1858752 |
| 1719009300 | 7.21 | 1.93 | 36.55 | 5.43 | 7.74 | 5.42 | 3791635 |
| 1718922900 | 5.28 | 1.16 | 28.16 | 4.21 | 5.36 | 4.12 | 453680 |
| 1718750100 | 4.12 | 0.22 | 5.64 | 3.9 | 4.4099 | 3.88 | 168214 |
| 1718663700 | 3.9 | 0.05 | 1.30 | 3.69 | 4.74 | 3.69 | 380896 |
| 1718404500 | 3.85 | 0.32 | 9.07 | 3.56 | 3.86 | 3.25 | 201216 |
| 1718318100 | 3.53 | -0.21 | -5.61 | 3.69 | 3.72 | 3.52 | 153162 |
| 1718231700 | 3.74 | -0.44 | -10.53 | 4 | 4.0660999 | 3.6165 | 263138 |
| 1718145300 | 4.18 | -0.03 | -0.71 | 4.29 | 4.64 | 3.9838 | 251809 |
| 1718058900 | 4.21 | -1.28 | -23.25 | 4.88 | 5.01 | 3.83 | 390866 |
| 1717799700 | 5.485 | 0.12 | 2.28 | 5.35 | 6.3 | 4.65 | 295040 |
| 1717713300 | 5.3625 | -3.49 | -39.41 | 7.84 | 7.84 | 5 | 421899 |
| 1717626900 | 8.85 | -0.02 | -0.20 | 8.625 | 8.9375 | 8.505 | 45739 |
| 1717540500 | 8.8675 | -0.13 | -1.47 | 9 | 9.1399999 | 8.25 | 55765 |
| 1717454100 | 9 | -0.29 | -3.07 | 9.6175 | 9.6175 | 8.79 | 55573 |
| 1717194900 | 9.285 | 0.13 | 1.42 | 9.25 | 9.65 | 9.1275 | 27789 |
| 1717108500 | 9.155 | -0.05 | -0.52 | 9.1275 | 9.6975 | 9.1275 | 26597 |
| 1717022100 | 9.2024999 | -0.45 | -4.64 | 9.7375 | 9.75 | 9.0625 | 32267 |
| 1716935700 | 9.65 | 0.32 | 3.40 | 9.375 | 10.25 | 9.375 | 38226 |
| 1716590100 | 9.3325 | -0.12 | -1.24 | 9.375 | 9.42 | 9.07 | 25538 |
| 1716503700 | 9.45 | -0.68 | -6.67 | 10 | 10.2275 | 9.3025 | 42510 |
| 1716417300 | 10.125 | -0.02 | -0.17 | 10.4975 | 12.5 | 9.775 | 171276 |
| 1716330900 | 10.1425 | -0.11 | -1.05 | 10.2825 | 10.625 | 10.0075 | 40792 |
| 1716244500 | 10.25 | 0.59 | 6.14 | 9.65 | 10.25 | 9.1525 | 34628 |
| 1715985300 | 9.6574999 | -0.39 | -3.91 | 10.125 | 10.299999 | 9.56 | 42290 |
| 1715898900 | 10.05 | 1.51 | 17.72 | 9.1875 | 10.7475 | 9.1625 | 120239 |
| 1715812500 | 8.5375 | -1.15 | -11.87 | 9.135 | 9.4725 | 8.5025 | 64825 |
| 1715726100 | 9.6875 | -0.08 | -0.79 | 8.95 | 9.7449999 | 8.25 | 117467 |
| 1715639700 | 9.765 | -0.31 | -3.08 | 9.71 | 10 | 9.525 | 48390 |
| 1715380500 | 10.075 | -0.7 | -6.47 | 10.5 | 10.942499 | 9.63775 | 106432 |
| 1715294100 | 10.7725 | -0.21 | -1.93 | 11.0975 | 11.23 | 10.6475 | 50834 |
| 1715207700 | 10.985 | -0.85 | -7.16 | 11.67 | 11.747499 | 10.875 | 31713 |
| 1715121300 | 11.8325 | 0.78 | 7.06 | 10.995 | 12.125 | 10.755 | 62405 |
| 1715034900 | 11.0525 | -0.16 | -1.45 | 11.2525 | 11.55 | 10.3525 | 63658 |
| 1714775700 | 11.215 | -1.12 | -9.06 | 12.25 | 12.7325 | 11.0525 | 99875 |
| 1714689300 | 12.3325 | 0.7 | 5.97 | 11.75 | 12.75 | 11.505 | 71151 |
| 1714602900 | 11.6375 | -0.37 | -3.06 | 12.25 | 12.659999 | 11.1 | 67870 |
| 1714516500 | 12.005 | -0.85 | -6.61 | 13.7975 | 14.9825 | 11.555 | 179929 |
| 1714430100 | 12.855 | 1.85 | 16.81 | 11.125 | 12.9975 | 11.0575 | 92953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
