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 | -1.36 | -22.5913621262 | 6.02 | 6.22 | 4.63 | 118917 | 5.96072119 | CS |
| 4 | -2.84 | -37.8666666667 | 7.5 | 7.6 | 4.63 | 190094 | 6.13435084 | CS |
| 12 | -8.83 | -65.4558932543 | 13.49 | 13.49 | 4.63 | 191893 | 8.38806384 | CS |
| 26 | -8.84 | -65.4814814815 | 13.5 | 17.6473 | 4.63 | 160298 | 9.02658992 | CS |
| 52 | -8.84 | -65.4814814815 | 13.5 | 17.6473 | 4.63 | 160298 | 9.02658992 | CS |
| 156 | -8.84 | -65.4814814815 | 13.5 | 17.6473 | 4.63 | 160298 | 9.02658992 | CS |
| 260 | -8.84 | -65.4814814815 | 13.5 | 17.6473 | 4.63 | 160298 | 9.02658992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 5.45 | -0.52 | -8.71 | 5.98 | 5.98 | 5.4349999 | 66482 |
| 1722292500 | 5.97 | -0.19 | -3.08 | 6.17 | 6.17 | 5.73 | 51817 |
| 1722033300 | 6.16 | 0.26 | 4.41 | 5.99 | 6.22 | 5.91 | 192401 |
| 1721946900 | 5.9 | -0.06 | -1.01 | 5.93 | 6.0399 | 5.79 | 77729 |
| 1721860500 | 5.96 | -0.1 | -1.65 | 6.0199999 | 6.04 | 5.76 | 206157 |
| 1721774100 | 6.0599999 | -0.04 | -0.66 | 6.05 | 6.16 | 5.96 | 194675 |
| 1721687700 | 6.1 | 0.21 | 3.57 | 5.88 | 6.11 | 5.88 | 133156 |
| 1721428500 | 5.89 | -0.07 | -1.17 | 6.0199999 | 6.175 | 5.7699999 | 99242 |
| 1721342100 | 5.96 | -0.35 | -5.55 | 6.23 | 6.42 | 5.92 | 105284 |
| 1721255700 | 6.3099999 | -0.33 | -4.97 | 6.67 | 6.7 | 6.13 | 127590 |
| 1721169300 | 6.64 | 0.34 | 5.40 | 6.36 | 6.72 | 6.2699999 | 250351 |
| 1721082900 | 6.3 | -0.14 | -2.17 | 6.6 | 6.7624 | 5.95 | 214767 |
| 1720823700 | 6.44 | -0.07 | -1.08 | 6.53 | 6.83 | 6.2699999 | 102594 |
| 1720737300 | 6.51 | 0.42 | 6.90 | 6.19 | 6.53 | 5.855 | 146247 |
| 1720650900 | 6.09 | 0.51 | 9.14 | 5.67 | 6.33 | 5.46 | 265663 |
| 1720564500 | 5.58 | -0.57 | -9.27 | 6.35 | 6.93 | 5.58 | 255081 |
| 1720478100 | 6.15 | 0.65 | 11.82 | 5.42 | 6.39 | 5.42 | 571352 |
| 1720218900 | 5.5 | -1.96 | -26.27 | 7.01 | 7.35 | 5.25 | 353279 |
| 1720040640 | 7.46 | -0.1 | -1.32 | 7.5 | 7.6 | 6.975 | 197917 |
| 1719959700 | 7.56 | -0.5 | -6.20 | 7.92 | 8.26 | 7.48 | 134277 |
| 1719873300 | 8.06 | 0.8 | 11.02 | 7.23 | 8.13 | 7.23 | 299185 |
| 1719614100 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1719527700 | 7.26 | -0.41 | -5.35 | 7.62 | 8.44 | 7.26 | 209111 |
| 1719441300 | 7.67 | -0.21 | -2.66 | 7.73 | 8.1199999 | 7.1 | 169488 |
| 1719354900 | 7.88 | -0.52 | -6.19 | 8.01 | 8.3699999 | 7.79 | 279257 |
| 1719268500 | 8.4 | 0.63 | 8.11 | 7.47 | 8.44 | 7 | 323374 |
| 1719009300 | 7.77 | -1.16 | -12.99 | 8.99 | 8.99 | 7.295 | 1096089 |
| 1718922900 | 8.93 | -0.58 | -6.10 | 9.22 | 9.73 | 8.35 | 321513 |
| 1718750100 | 9.51 | -1.35 | -12.43 | 10.79 | 10.95 | 8.36 | 525434 |
| 1718663700 | 10.86 | 0.38 | 3.63 | 10.21 | 11.1 | 10.21 | 109437 |
| 1718404500 | 10.48 | -0.3 | -2.78 | 10.66 | 11.07 | 10.1454 | 158074 |
| 1718318100 | 10.78 | 0.7 | 6.94 | 9.66 | 11.1564 | 9.66 | 238401 |
| 1718231700 | 10.08 | -0.15 | -1.47 | 10.01 | 10.42 | 9.75 | 458575 |
| 1718145300 | 10.23 | 0.25 | 2.51 | 9.49 | 10.23 | 9.49 | 350843 |
| 1718058900 | 9.98 | -0.96 | -8.78 | 9.5 | 10.06 | 8.475 | 1271903 |
| 1717799700 | 10.94 | -0.38 | -3.36 | 11 | 11.25 | 10.7 | 46877 |
| 1717713300 | 11.32 | -0.25 | -2.16 | 11.41 | 11.89 | 10.5 | 64392 |
| 1717626900 | 11.57 | -0.17 | -1.45 | 11.68 | 11.94 | 11.12 | 61619 |
| 1717540500 | 11.74 | -0.22 | -1.84 | 11.74 | 12.16 | 11.56 | 62832 |
| 1717454100 | 11.96 | 0.35 | 3.01 | 11.67 | 12.105 | 11.4501 | 29909 |
| 1717194900 | 11.61 | -0.04 | -0.34 | 11.72 | 11.93 | 10.79 | 115722 |
| 1717108500 | 11.65 | -0.35 | -2.92 | 11.87 | 11.87 | 11.6 | 48706 |
| 1717022100 | 12 | -0.3 | -2.44 | 12.3 | 12.45 | 11.9 | 51766 |
| 1716935700 | 12.3 | 0.24 | 1.99 | 12.21 | 12.35 | 11.65 | 55960 |
| 1716590100 | 12.06 | 0.1 | 0.84 | 11.88 | 12.09 | 11.56 | 42933 |
| 1716503700 | 11.96 | -0.02 | -0.17 | 12.6 | 12.6 | 11.78 | 35087 |
| 1716417300 | 11.98 | -0.03 | -0.25 | 11.85 | 12.32 | 11.58 | 41676 |
| 1716330900 | 12.01 | 0.01 | 0.08 | 11.85 | 12.065 | 11.8 | 37248 |
| 1716244500 | 12 | -0.05 | -0.41 | 12.77 | 12.77 | 11.9228 | 36151 |
| 1715985300 | 12.05 | -0.2 | -1.63 | 12.05 | 12.525 | 12 | 26086 |
| 1715898900 | 12.25 | -0.43 | -3.39 | 13.44 | 13.44 | 12.15 | 46125 |
| 1715812500 | 12.68 | 0.53 | 4.36 | 12.17 | 12.68 | 12.17 | 54687 |
| 1715726100 | 12.15 | 0.74 | 6.49 | 11.55 | 12.8642 | 11.2401 | 149242 |
| 1715639700 | 11.41 | 0.09 | 0.80 | 11.1 | 11.55 | 11.1 | 40943 |
| 1715380500 | 11.32 | -0.75 | -6.21 | 12.58 | 12.9 | 10.85 | 58349 |
| 1715294100 | 12.07 | -0.43 | -3.44 | 12.99 | 13 | 11.835 | 53773 |
| 1715207700 | 12.5 | -0.23 | -1.81 | 13.49 | 13.49 | 12.32 | 29171 |
| 1715121300 | 12.73 | -0.19 | -1.47 | 12.6 | 12.78 | 12.3001 | 44259 |
| 1715034900 | 12.92 | -0.1 | -0.77 | 13.2 | 13.51 | 12.79 | 41863 |
| 1714775700 | 13.02 | 0.03 | 0.23 | 13.03 | 13.1 | 12.8901 | 34863 |
| 1714689300 | 12.99 | 0.2 | 1.56 | 13 | 13.05 | 12.72 | 28472 |
| 1714602900 | 12.79 | -0.14 | -1.08 | 13.2 | 13.26 | 12.52 | 36983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
