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 | 1.49 | 26.278659612 | 5.67 | 7.5499 | 5.51 | 33963494 | 6.49214608 | CS |
| 4 | 0.1 | 1.4164305949 | 7.06 | 10.14 | 5.38 | 29001689 | 7.35957625 | CS |
| 12 | 0.72 | 11.1801242236 | 6.44 | 13.22 | 5.38 | 21947040 | 7.91062001 | CS |
| 26 | -2.82 | -28.2565130261 | 9.98 | 13.22 | 5.38 | 16201969 | 7.96506992 | CS |
| 52 | -6.18 | -46.3268365817 | 13.34 | 22.26 | 5.38 | 13001169 | 10.67687047 | CS |
| 156 | -18.36 | -71.9435736677 | 25.52 | 39.13 | 5.38 | 11208418 | 15.20160344 | CS |
| 260 | -12.3676 | -63.3339478482 | 19.5276 | 100.93 | 5.38 | 9204889 | 23.46561083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 7.2 | 0.96 | 15.38 | 6.32 | 7.5499 | 6.22 | 41377879 |
| 1750718100 | 6.24 | 0.01 | 0.16 | 6.165 | 6.4 | 5.98 | 17147855 |
| 1750458900 | 6.23 | 0.1 | 1.63 | 6.22 | 6.73 | 6.21 | 30383899 |
| 1750286100 | 6.13 | 0.35 | 6.06 | 5.67 | 6.2 | 5.51 | 46944341 |
| 1750199700 | 5.78 | -3.86 | -40.04 | 5.82 | 6.11 | 5.38 | 119785563 |
| 1750113300 | 9.64 | -0.36 | -3.60 | 9.91 | 9.95 | 8.925 | 29296861 |
| 1749854100 | 10 | 1.53 | 18.06 | 8.22 | 10.14 | 8.1199999 | 42812502 |
| 1749767700 | 8.47 | -0.23 | -2.64 | 8.6199999 | 8.96 | 8.425 | 11187472 |
| 1749681300 | 8.7 | -0.16 | -1.81 | 8.73 | 8.84 | 8.36 | 14211141 |
| 1749594900 | 8.86 | 0.59 | 7.13 | 8.6 | 8.88 | 8.19 | 16731919 |
| 1749508500 | 8.27 | -0.24 | -2.82 | 8.768 | 9.14 | 8.25 | 16962939 |
| 1749249300 | 8.51 | 0.13 | 1.55 | 8.48 | 8.5799 | 8.035 | 15431079 |
| 1749162900 | 8.38 | 0.22 | 2.70 | 8.3 | 8.59 | 7.96 | 17352512 |
| 1749076500 | 8.16 | -0.12 | -1.45 | 8.285 | 8.405 | 7.91 | 14323254 |
| 1748990100 | 8.28 | 1.14 | 15.97 | 7.23 | 8.435 | 7.16 | 33670884 |
| 1748903700 | 7.14 | -0.35 | -4.67 | 7.5 | 7.575 | 6.85 | 20191230 |
| 1748644500 | 7.49 | 0.64 | 9.34 | 6.795 | 7.53 | 6.71 | 25354539 |
| 1748558100 | 6.85 | 0.1 | 1.48 | 6.825 | 7.08 | 6.75 | 14753273 |
| 1748471700 | 6.75 | -0.44 | -6.12 | 7.06 | 7.135 | 6.4797 | 23112954 |
| 1748385300 | 7.19 | 0.31 | 4.51 | 7.07 | 7.25 | 6.68 | 25600996 |
| 1748039700 | 6.88 | 0.17 | 2.53 | 6.6 | 7.475 | 6.48 | 50287068 |
| 1747953300 | 6.71 | -3.95 | -37.05 | 6.81 | 6.98 | 6.16 | 91359428 |
| 1747866900 | 10.66 | -0.88 | -7.63 | 11.32 | 11.325 | 10.56 | 16921347 |
| 1747780500 | 11.54 | 0.25 | 2.21 | 11.28 | 12.075 | 11.271 | 10439407 |
| 1747694100 | 11.29 | -0.96 | -7.84 | 11.8 | 11.86 | 10.97 | 19618507 |
| 1747434900 | 12.25 | -0.6 | -4.67 | 12.86 | 13.01 | 12.22 | 12827619 |
| 1747348500 | 12.85 | 0.15 | 1.18 | 12.39 | 12.87 | 12.01 | 14088200 |
| 1747262100 | 12.7 | 0.8 | 6.72 | 11.88 | 13.03 | 11.51 | 23026241 |
| 1747175700 | 11.9 | 0.94 | 8.58 | 11.85 | 13.22 | 11.735 | 42851911 |
| 1747089300 | 10.96 | 1.58 | 16.84 | 10 | 11.165 | 10 | 37547041 |
| 1746830100 | 9.38 | 0.88 | 10.35 | 8.5 | 9.53 | 8.45 | 29808361 |
| 1746743700 | 8.5 | 1.11 | 15.02 | 8.44 | 8.7 | 7.8 | 21816178 |
| 1746657300 | 7.39 | 0.33 | 4.67 | 7.115 | 7.575 | 7.07 | 13103878 |
| 1746570900 | 7.06 | 0.08 | 1.15 | 7 | 7.435 | 6.97 | 8584098 |
| 1746484500 | 6.98 | -0.31 | -4.25 | 7.19 | 7.24 | 6.88 | 7143859 |
| 1746225300 | 7.29 | 0.1 | 1.39 | 7.29 | 7.51 | 7.25 | 7134219 |
| 1746138900 | 7.19 | 0.3 | 4.35 | 6.94 | 7.305 | 6.86 | 6937502 |
| 1746052500 | 6.89 | -0.53 | -7.14 | 7.09 | 7.17 | 6.7 | 11030701 |
| 1745966100 | 7.42 | -0.08 | -1.07 | 7.53 | 7.54 | 7.09 | 8649750 |
| 1745879700 | 7.5 | 0.11 | 1.49 | 7.46 | 7.86 | 7.41 | 7552926 |
| 1745620500 | 7.39 | 0.34 | 4.82 | 7.01 | 7.63 | 6.9 | 10320723 |
| 1745534100 | 7.05 | 0.39 | 5.86 | 6.8 | 7.1 | 6.8 | 10205817 |
| 1745447700 | 6.66 | -0.22 | -3.20 | 6.9 | 7.05 | 6.515 | 13262501 |
| 1745361300 | 6.88 | 0.31 | 4.72 | 6.64 | 7.095 | 6.61 | 11086913 |
| 1745274900 | 6.57 | -0.28 | -4.09 | 6.8 | 6.8 | 6.305 | 7468118 |
| 1744929300 | 6.85 | 0.32 | 4.98 | 6.33 | 6.8777 | 6.28 | 11765319 |
| 1744842900 | 6.525 | -0.19 | -2.76 | 6.62 | 6.7586 | 6.275 | 7735210 |
| 1744756500 | 6.71 | -0.11 | -1.61 | 6.87 | 7.16 | 6.695 | 9457503 |
| 1744670100 | 6.82 | 0.53 | 8.43 | 6.49 | 6.995 | 6.43 | 12749212 |
| 1744410900 | 6.29 | 0.26 | 4.31 | 6.03 | 6.37 | 5.93 | 7900954 |
| 1744324500 | 6.03 | -0.4 | -6.22 | 6.2699999 | 6.2699999 | 5.8 | 13546497 |
| 1744238100 | 6.43 | 0.77 | 13.50 | 5.5599999 | 6.53 | 5.45 | 20364058 |
| 1744151700 | 5.665 | -0.91 | -13.77 | 6.81 | 6.8295 | 5.55 | 15975201 |
| 1744065300 | 6.57 | -0.42 | -6.01 | 6.53 | 7.42 | 6.36 | 17019686 |
| 1743806100 | 6.99 | 0.4 | 6.07 | 6.29 | 6.99 | 5.85 | 16153171 |
| 1743719700 | 6.59 | -0.19 | -2.80 | 6.47 | 6.66 | 5.9501 | 18595899 |
| 1743633300 | 6.78 | 0.29 | 4.47 | 6.44 | 6.85 | 6.39 | 14124243 |
| 1743546900 | 6.49 | 0.63 | 10.75 | 5.88 | 6.6 | 5.745 | 15395338 |
| 1743460500 | 5.86 | -0.08 | -1.35 | 5.8 | 5.915 | 5.545 | 11445205 |
| 1743201300 | 5.94 | -0.07 | -1.16 | 6.01 | 6.105 | 5.905 | 9956422 |
| 1743114900 | 6.01 | -0.2 | -3.22 | 6.11 | 6.205 | 5.91 | 11623581 |
| 1743028500 | 6.21 | -0.35 | -5.34 | 6.49 | 6.71 | 6 | 12134981 |
| 1742942100 | 6.5599999 | 0.18 | 2.82 | 6.37 | 6.67 | 6.25 | 11414194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
