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 | -0.0215 | -0.667701863354 | 3.22 | 3.29 | 3.05 | 14163886 | 3.18780049 | CS |
| 4 | -1.2015 | -27.3068181818 | 4.4 | 4.52 | 2.8 | 16329077 | 3.51216634 | CS |
| 12 | -0.9415 | -22.7415458937 | 4.14 | 6.24 | 2.8 | 24324819 | 4.59739103 | CS |
| 26 | 0.5785 | 22.0801526718 | 2.62 | 6.24 | 2.24 | 18705473 | 4.04607059 | CS |
| 52 | 0.4385 | 15.8876811594 | 2.76 | 6.24 | 2.02 | 13561120 | 3.58971379 | CS |
| 156 | -3.4415 | -51.8298192771 | 6.64 | 7.2 | 2.02 | 9081222 | 4.02503364 | CS |
| 260 | -0.9715 | -23.2973621103 | 4.17 | 28.77 | 2.02 | 12631193 | 8.50193467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 3.17 | -0.03 | -0.94 | 3.18 | 3.24 | 3.15 | 16343256 |
| 1744843200 | 3.2 | -0.03 | -0.93 | 3.18 | 3.2599999 | 3.1347999 | 9911066 |
| 1744756800 | 3.23 | 0 | 0.00 | 3.22 | 3.29 | 3.19 | 12813428 |
| 1744670400 | 3.23 | 0.07 | 2.22 | 3.2599999 | 3.29 | 3.13 | 14427841 |
| 1744411200 | 3.16 | 0.02 | 0.64 | 3.14 | 3.19 | 3.05 | 15870870 |
| 1744324800 | 3.14 | -0.15 | -4.56 | 3.22 | 3.25 | 3.0531 | 18082709 |
| 1744238400 | 3.29 | 0.42 | 14.63 | 2.84 | 3.33 | 2.83 | 30133037 |
| 1744152000 | 2.87 | -0.09 | -3.04 | 3.09 | 3.095 | 2.81 | 17812150 |
| 1744065600 | 2.96 | -0.05 | -1.66 | 2.82 | 3.2 | 2.81 | 16342828 |
| 1743806400 | 3.0099999 | -0.13 | -4.14 | 2.99 | 3.05 | 2.8 | 16194210 |
| 1743720000 | 3.14 | -0.25 | -7.37 | 3.2 | 3.2553 | 3.09 | 18242997 |
| 1743633600 | 3.39 | -0.34 | -9.12 | 3.07 | 3.5 | 2.94 | 33830198 |
| 1743547200 | 3.73 | -0.04 | -1.06 | 3.79 | 3.84 | 3.67 | 17190401 |
| 1743460800 | 3.77 | -0.15 | -3.83 | 3.75 | 3.8298 | 3.66 | 19381503 |
| 1743201600 | 3.92 | -0.04 | -1.01 | 3.94 | 4.0199999 | 3.8816 | 13380919 |
| 1743115200 | 3.96 | -0.19 | -4.58 | 4.12 | 4.1205999 | 3.95 | 13220868 |
| 1743028800 | 4.15 | -0.19 | -4.38 | 4.33 | 4.3699 | 4.1101 | 13735971 |
| 1742942400 | 4.34 | -0.1 | -2.25 | 4.45 | 4.51 | 4.32 | 9549184 |
| 1742856000 | 4.44 | 0.11 | 2.54 | 4.43 | 4.5199999 | 4.3945999 | 10543576 |
| 1742596800 | 4.33 | -0.09 | -2.04 | 4.37 | 4.4 | 4.305 | 14427364 |
| 1742510400 | 4.42 | -0.05 | -1.12 | 4.4 | 4.5199999 | 4.39 | 10615259 |
| 1742424000 | 4.47 | 0.06 | 1.36 | 4.42 | 4.5599 | 4.392 | 12746161 |
| 1742337600 | 4.41 | -0.11 | -2.43 | 4.5 | 4.5 | 4.3324999 | 11633689 |
| 1742251200 | 4.5199999 | -0.02 | -0.44 | 4.55 | 4.62 | 4.445 | 17230526 |
| 1741992000 | 4.54 | 0.28 | 6.57 | 4.36 | 4.54 | 4.34 | 13647178 |
| 1741905600 | 4.26 | -0.11 | -2.52 | 4.34 | 4.375 | 4.22 | 10724308 |
| 1741819200 | 4.37 | 0 | 0.00 | 4.5 | 4.5279999 | 4.255 | 16394299 |
| 1741732800 | 4.37 | 0.18 | 4.30 | 4.21 | 4.49 | 4.21 | 14633238 |
| 1741646400 | 4.19 | -0.33 | -7.30 | 4.32 | 4.37 | 4.085 | 17591533 |
| 1741390800 | 4.5199999 | 0.11 | 2.49 | 4.5199999 | 4.585 | 4.3 | 17315824 |
| 1741304400 | 4.41 | -0.24 | -5.16 | 4.5 | 4.69 | 4.38 | 16946911 |
| 1741218000 | 4.65 | 0.23 | 5.20 | 4.43 | 4.68 | 4.39 | 18541152 |
| 1741131600 | 4.42 | 0.03 | 0.68 | 4.245 | 4.46 | 4.17 | 32192004 |
| 1741045200 | 4.39 | -0.32 | -6.79 | 4.7699999 | 4.96 | 4.35 | 43424954 |
| 1740786000 | 4.71 | -0.04 | -0.84 | 4.65 | 4.82 | 4.585 | 66536883 |
| 1740699600 | 4.75 | -0.3 | -5.94 | 5.1 | 5.16 | 4.75 | 62454175 |
| 1740613200 | 5.05 | 0.14 | 2.85 | 4.98 | 5.12 | 4.93 | 41318770 |
| 1740526800 | 4.91 | -0.45 | -8.40 | 5.35 | 5.35 | 4.63 | 66189205 |
| 1740440400 | 5.36 | 0.12 | 2.29 | 5.2699999 | 5.51 | 5.04 | 62452068 |
| 1740181200 | 5.24 | -0.34 | -6.09 | 5.61 | 5.66 | 5.19 | 33668554 |
| 1740094800 | 5.58 | -0.28 | -4.78 | 5.76 | 5.8099999 | 5.39 | 28757263 |
| 1740008400 | 5.86 | -0.21 | -3.46 | 6.12 | 6.19 | 5.8099999 | 26848753 |
| 1739922000 | 6.07 | 0.38 | 6.68 | 5.76 | 6.24 | 5.73 | 31685161 |
| 1739576400 | 5.69 | -0.22 | -3.72 | 5.95 | 6 | 5.6346999 | 23198788 |
| 1739490000 | 5.91 | 0.09 | 1.55 | 5.98 | 6 | 5.65 | 31230662 |
| 1739403600 | 5.82 | 0.55 | 10.44 | 5.24 | 5.85 | 5.2 | 35704101 |
| 1739317200 | 5.2699999 | -0.27 | -4.87 | 5.5 | 5.5699 | 5.23 | 30503712 |
| 1739230800 | 5.54 | 0.29 | 5.52 | 5.32 | 5.65 | 5.29 | 31452859 |
| 1738971600 | 5.25 | 0.09 | 1.74 | 5.18 | 5.34 | 5.09 | 27318575 |
| 1738885200 | 5.16 | 0.08 | 1.57 | 5.13 | 5.22 | 5 | 28565259 |
| 1738798800 | 5.08 | 0.46 | 9.96 | 4.65 | 5.09 | 4.63 | 29739328 |
| 1738712400 | 4.62 | 0.31 | 7.19 | 4.36 | 4.66 | 4.35 | 24127513 |
| 1738626000 | 4.3099999 | -0.13 | -2.93 | 4.21 | 4.39 | 4.1217 | 28447942 |
| 1738366800 | 4.44 | 0.03 | 0.68 | 4.4 | 4.51 | 4.38 | 27392577 |
| 1738280400 | 4.41 | 0.07 | 1.61 | 4.36 | 4.54 | 4.3099999 | 22372999 |
| 1738194000 | 4.34 | 0.01 | 0.23 | 4.36 | 4.415 | 4.2 | 26118503 |
| 1738107600 | 4.33 | 0.24 | 5.87 | 4.08 | 4.4349999 | 4.0599999 | 20653918 |
| 1738021200 | 4.09 | -0.08 | -1.92 | 4.04 | 4.26 | 4 | 23938001 |
| 1737762000 | 4.17 | 0.08 | 1.96 | 4.14 | 4.23 | 4.12 | 14728989 |
| 1737675600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1737589200 | 4.09 | 0.02 | 0.49 | 4.07 | 4.15 | 4.0599999 | 13353097 |
| 1737502800 | 4.07 | 0.08 | 2.01 | 4.01 | 4.18 | 3.98 | 18604322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
