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 | 0.1214 | 2.39977860362 | 5.0588 | 5.76 | 4.54 | 22125428 | 5.06150318 | CS |
| 4 | 0.4602 | 9.75 | 4.72 | 5.76 | 4.54 | 20966625 | 5.17881575 | CS |
| 12 | 2.0302 | 64.4507936508 | 3.15 | 11.88 | 2.9 | 63318529 | 5.25298443 | CS |
| 26 | 1.0602 | 25.7330097087 | 4.12 | 11.88 | 2.44 | 37218416 | 4.92137906 | CS |
| 52 | -40.34802987 | -88.622004381 | 45.52822987 | 48.17521997 | 2.44 | 32198828 | 9.77929999 | CS |
| 156 | -332.92866986 | -98.4678899426 | 338.10886986 | 465.78202609 | 2.44 | 38662029 | 131.57070319 | CS |
| 260 | -91.87610398 | -94.6626856911 | 97.05630398 | 640.74807226 | 2.44 | 42945719 | 160.3136282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 5.14 | 0.45 | 9.59 | 4.71 | 5.18 | 4.71 | 20398527 |
| 1721860800 | 4.69 | -0.39 | -7.68 | 5.04 | 5.1 | 4.54 | 23902559 |
| 1721774400 | 5.08 | -0.19 | -3.55 | 5.3 | 5.32 | 5.0199999 | 21722896 |
| 1721688000 | 5.267 | 0.26 | 5.13 | 5.07 | 5.76 | 4.82 | 35696721 |
| 1721428800 | 5.01 | -0.09 | -1.76 | 5.0588 | 5.13 | 4.96 | 8906437 |
| 1721342400 | 5.1 | -0.32 | -5.90 | 5.43 | 5.46 | 5.03 | 17922225 |
| 1721256000 | 5.42 | -0.05 | -0.91 | 5.4 | 5.705 | 5.36 | 19332329 |
| 1721169600 | 5.47 | 0.14 | 2.63 | 5.4 | 5.54 | 5.3099999 | 18054888 |
| 1721083200 | 5.33 | 0.07 | 1.33 | 5.2699999 | 5.42 | 5.2 | 18377865 |
| 1720824000 | 5.26 | 0.04 | 0.77 | 5.29 | 5.35 | 5.18 | 11648765 |
| 1720737600 | 5.22 | 0.01 | 0.19 | 5.26 | 5.44 | 5.14 | 14914807 |
| 1720651200 | 5.21 | -0.25 | -4.58 | 5.48 | 5.62 | 5.16 | 20598307 |
| 1720564800 | 5.46 | -0.01 | -0.18 | 5.43 | 5.57 | 5.29 | 15780335 |
| 1720478400 | 5.47 | 0.42 | 8.32 | 5.08 | 5.73 | 5.075 | 34648313 |
| 1720219200 | 5.05 | 0.02 | 0.40 | 5.0599999 | 5.1562 | 4.95 | 10911196 |
| 1720040640 | 5.03 | -0.18 | -3.45 | 5.25 | 5.33 | 4.95 | 13782575 |
| 1719960000 | 5.21 | 0.17 | 3.37 | 5 | 5.36 | 5 | 24025577 |
| 1719873600 | 5.04 | 0.06 | 1.20 | 4.87 | 5.165 | 4.825 | 18984280 |
| 1719614400 | 4.98 | 0.2 | 4.18 | 4.72 | 4.99 | 4.67 | 48757272 |
| 1719528000 | 4.78 | 0.1 | 2.14 | 4.63 | 4.9 | 4.61 | 16309320 |
| 1719441600 | 4.68 | 0.15 | 3.31 | 4.48 | 4.69 | 4.39 | 17444629 |
| 1719355200 | 4.53 | -0.04 | -0.88 | 4.5 | 4.54 | 4.33 | 18689614 |
| 1719268800 | 4.57 | 0.02 | 0.44 | 4.49 | 4.58 | 4.44 | 14972943 |
| 1719009600 | 4.55 | -0.26 | -5.41 | 4.82 | 4.87 | 4.47 | 30917432 |
| 1718923200 | 4.8099999 | -0.05 | -1.03 | 4.83 | 4.98 | 4.72 | 18272408 |
| 1718750400 | 4.86 | -0.03 | -0.61 | 4.8099999 | 5.07 | 4.71 | 18864833 |
| 1718664000 | 4.89 | -0.1 | -2.00 | 4.95 | 5.18 | 4.74 | 27736689 |
| 1718404800 | 4.99 | -0.21 | -4.04 | 5.18 | 5.53 | 4.89 | 33272727 |
| 1718318400 | 5.2 | 0.29 | 5.91 | 4.96 | 5.385 | 4.94 | 33415112 |
| 1718232000 | 4.91 | -0.31 | -5.94 | 5.13 | 5.445 | 4.89 | 43979627 |
| 1718145600 | 5.22 | 0.51 | 10.83 | 4.7 | 5.495 | 4.63 | 63844585 |
| 1718059200 | 4.71 | -0.2 | -4.07 | 4.93 | 4.9791 | 4.5599999 | 28986188 |
| 1717800000 | 4.91 | -0.88 | -15.20 | 5.3 | 5.94 | 4.78 | 150084748 |
| 1717713600 | 5.79 | 0.64 | 12.43 | 5.05 | 5.96 | 4.97 | 122577729 |
| 1717627200 | 5.15 | 0.36 | 7.52 | 4.72 | 5.3099999 | 4.62 | 61452382 |
| 1717540800 | 4.79 | -0.02 | -0.42 | 4.67 | 4.91 | 4.57 | 33581620 |
| 1717454400 | 4.8099999 | 0.48 | 11.09 | 5.44 | 5.7 | 4.64 | 139193046 |
| 1717195200 | 4.33 | 0.1 | 2.36 | 4.25 | 4.39 | 4.1 | 29396269 |
| 1717108800 | 4.23 | -0.27 | -6.00 | 4.44 | 4.495 | 4.225 | 32766758 |
| 1717022400 | 4.5 | -0.38 | -7.79 | 4.7699999 | 4.78 | 4.43 | 40779491 |
| 1716936000 | 4.88 | 0.04 | 0.83 | 5.01 | 5.37 | 4.66 | 77478963 |
| 1716590400 | 4.84 | 0.29 | 6.37 | 4.66 | 4.95 | 4.62 | 40675687 |
| 1716504000 | 4.55 | -0.51 | -10.08 | 4.99 | 5.18 | 4.55 | 45795167 |
| 1716417600 | 5.0599999 | 0.41 | 8.82 | 4.62 | 5.23 | 4.45 | 62533352 |
| 1716331200 | 4.65 | -0.18 | -3.73 | 4.67 | 5.11 | 4.6 | 66827204 |
| 1716244800 | 4.83 | 0.43 | 9.77 | 4.35 | 4.93 | 4.32 | 83539163 |
| 1715985600 | 4.4 | -0.24 | -5.17 | 4.49 | 4.98 | 4.32 | 99809945 |
| 1715899200 | 4.64 | -0.84 | -15.33 | 5.0599999 | 5.3 | 4.62 | 125838009 |
| 1715812800 | 5.48 | -1.37 | -20.00 | 6.1 | 6.6 | 4.71 | 311857923 |
| 1715726400 | 6.85 | 1.66 | 31.98 | 11.88 | 11.88 | 5.85 | 623732045 |
| 1715640000 | 5.19 | 2.28 | 78.35 | 3.53 | 5.88 | 3.16 | 511421031 |
| 1715380800 | 2.91 | -0.14 | -4.59 | 3.04 | 3.185 | 2.9 | 23996061 |
| 1715294400 | 3.05 | -0.14 | -4.39 | 3.04 | 3.175 | 2.91 | 33715495 |
| 1715208000 | 3.19 | 0 | 0.00 | 3.15 | 3.27 | 3.07 | 26532089 |
| 1715121600 | 3.19 | -0.1 | -3.04 | 3.27 | 3.27 | 3.06 | 23765875 |
| 1715035200 | 3.29 | -0.01 | -0.30 | 3.2599999 | 3.44 | 3.04 | 40990467 |
| 1714776000 | 3.3 | 0.17 | 5.43 | 3.15 | 3.39 | 3.12 | 35743654 |
| 1714689600 | 3.13 | 0.16 | 5.39 | 3.04 | 3.22 | 2.9711 | 16229346 |
| 1714603200 | 2.97 | 0.04 | 1.37 | 2.92 | 3.07 | 2.835 | 14792663 |
| 1714516800 | 2.93 | -0.1 | -3.30 | 3.02 | 3.0299999 | 2.92 | 9317804 |
| 1714430400 | 3.0299999 | -0.38 | -11.14 | 3.35 | 3.35 | 2.96 | 24305024 |
| 1714171200 | 3.41 | 0.13 | 3.96 | 3.2799999 | 3.49 | 3.22 | 15247678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
