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 | -0.57 | -15.4891304348 | 3.68 | 3.75 | 2.79 | 5618481 | 3.14246124 | CS |
| 4 | -0.97 | -23.7745098039 | 4.08 | 4.0856 | 2.79 | 3462026 | 3.51619144 | CS |
| 12 | -2.01 | -39.2578125 | 5.12 | 5.34 | 2.79 | 3243081 | 3.84275303 | CS |
| 26 | -0.21 | -6.32530120482 | 3.32 | 5.525 | 2.79 | 2827418 | 4.06524945 | CS |
| 52 | 0.36 | 13.0909090909 | 2.75 | 5.525 | 2.08 | 2688123 | 3.52380858 | CS |
| 156 | -5.66 | -64.5381984036 | 8.77 | 9.07 | 0.5286 | 2052850 | 2.93505172 | CS |
| 260 | -16.89 | -84.45 | 20 | 21 | 0.5286 | 1903750 | 3.84332798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 3.11 | 0.15 | 5.07 | 2.97 | 3.1699 | 2.95 | 4319284 |
| 1741131600 | 2.96 | -0.01 | -0.34 | 2.86 | 3.0099999 | 2.79 | 4170414 |
| 1741045200 | 2.97 | -0.16 | -5.11 | 3.1 | 3.1234 | 2.955 | 4384027 |
| 1740786000 | 3.13 | -0.38 | -10.83 | 3.24 | 3.27 | 2.8 | 10358504 |
| 1740699600 | 3.51 | -0.13 | -3.57 | 3.68 | 3.75 | 3.51 | 4860175 |
| 1740613200 | 3.64 | 0.16 | 4.60 | 3.5 | 3.65 | 3.5 | 2645221 |
| 1740526800 | 3.48 | -0.08 | -2.25 | 3.58 | 3.58 | 3.42 | 4418904 |
| 1740440400 | 3.56 | -0.22 | -5.82 | 3.84 | 3.84 | 3.52 | 4288276 |
| 1740181200 | 3.78 | -0.16 | -4.06 | 4 | 4 | 3.73 | 4862990 |
| 1740094800 | 3.94 | -0.05 | -1.25 | 3.93 | 3.98 | 3.84 | 1932301 |
| 1740008400 | 3.99 | 0 | 0.00 | 3.93 | 4.0599999 | 3.91 | 2237134 |
| 1739922000 | 3.99 | 0.24 | 6.40 | 3.77 | 4.0794 | 3.74 | 3419384 |
| 1739576400 | 3.75 | -0.14 | -3.60 | 3.89 | 3.895 | 3.74 | 2191441 |
| 1739490000 | 3.89 | -0.01 | -0.26 | 3.95 | 3.96 | 3.7701 | 2366336 |
| 1739403600 | 3.9 | -0.03 | -0.76 | 3.84 | 3.92 | 3.77 | 2081059 |
| 1739317200 | 3.93 | -0.05 | -1.26 | 3.93 | 4 | 3.87 | 1220394 |
| 1739230800 | 3.98 | 0.07 | 1.79 | 3.9 | 4 | 3.885 | 3407781 |
| 1738971600 | 3.91 | -0.04 | -1.01 | 3.95 | 4.07 | 3.89 | 1452927 |
| 1738885200 | 3.95 | -0.1 | -2.47 | 4.08 | 4.0856 | 3.9005 | 1265526 |
| 1738798800 | 4.05 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 3.91 | 2215050 |
| 1738712400 | 4.04 | 0.27 | 7.16 | 3.95 | 4.22 | 3.82 | 3863792 |
| 1738626000 | 3.77 | -0.08 | -2.08 | 3.65 | 3.79 | 3.5901 | 1606364 |
| 1738366800 | 3.85 | -0.11 | -2.78 | 3.95 | 3.9768 | 3.76 | 2571025 |
| 1738280400 | 3.96 | 0.07 | 1.80 | 3.94 | 4.0599999 | 3.9 | 1538387 |
| 1738194000 | 3.89 | -0.03 | -0.77 | 3.93 | 3.967 | 3.83 | 1917500 |
| 1738107600 | 3.92 | 0.09 | 2.35 | 3.82 | 3.955 | 3.645 | 1767757 |
| 1738021200 | 3.83 | 0.13 | 3.51 | 3.65 | 3.94 | 3.64 | 2228187 |
| 1737762000 | 3.7 | -0.08 | -2.12 | 3.71 | 3.8099 | 3.69 | 1641124 |
| 1737675600 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737589200 | 3.78 | 0.01 | 0.27 | 3.79 | 3.84 | 3.685 | 2390989 |
| 1737502800 | 3.77 | 0.17 | 4.72 | 3.64 | 3.805 | 3.54 | 2754035 |
| 1737157200 | 3.6 | 0.01 | 0.28 | 3.65 | 3.69 | 3.58 | 2545719 |
| 1737070800 | 3.59 | -0.13 | -3.49 | 3.74 | 3.76 | 3.57 | 2127915 |
| 1736984400 | 3.72 | 0.28 | 8.14 | 3.57 | 3.75 | 3.46 | 5012948 |
| 1736898000 | 3.44 | 0.13 | 3.93 | 3.35 | 3.5 | 3.335 | 3085651 |
| 1736811600 | 3.31 | -0.05 | -1.49 | 3.25 | 3.35 | 3.23 | 3806964 |
| 1736552400 | 3.36 | -0.39 | -10.40 | 3.63 | 3.64 | 3.345 | 5672086 |
| 1736379600 | 3.75 | 0.02 | 0.54 | 3.68 | 3.77 | 3.625 | 3014584 |
| 1736293200 | 3.73 | 0.01 | 0.27 | 3.76 | 3.905 | 3.655 | 4814815 |
| 1736206800 | 3.72 | -0.08 | -2.11 | 3.86 | 3.94 | 3.68 | 4279015 |
| 1735947600 | 3.8 | -0.04 | -1.04 | 3.79 | 3.87 | 3.6 | 4028575 |
| 1735861200 | 3.84 | -0.37 | -8.79 | 4.3 | 4.32 | 3.795 | 4899787 |
| 1735688400 | 4.21 | -0.09 | -2.09 | 4.33 | 4.34 | 4.2 | 4083604 |
| 1735602000 | 4.3 | 0.01 | 0.23 | 4.26 | 4.38 | 4.155 | 2418868 |
| 1735342800 | 4.29 | -0.11 | -2.50 | 4.36 | 4.39 | 4.17 | 4257102 |
| 1735256400 | 4.4 | -0.1 | -2.22 | 4.48 | 4.53 | 4.39 | 3251361 |
| 1735077840 | 4.5 | 0.09 | 2.04 | 4.44 | 4.54 | 4.36 | 1989680 |
| 1734997200 | 4.41 | 0.01 | 0.23 | 4.4 | 4.515 | 4.24 | 3004699 |
| 1734738000 | 4.4 | -0.03 | -0.68 | 4.32 | 4.55 | 4.26 | 5655315 |
| 1734651600 | 4.43 | -0.27 | -5.74 | 4.74 | 4.83 | 4.42 | 3452158 |
| 1734565200 | 4.7 | -0.34 | -6.75 | 5.33 | 5.34 | 4.63 | 3521665 |
| 1734478800 | 5.04 | -0.02 | -0.40 | 5.05 | 5.1583 | 4.985 | 2394693 |
| 1734392400 | 5.0599999 | 0.14 | 2.85 | 4.93 | 5.1449999 | 4.8708 | 2901027 |
| 1734133200 | 4.92 | -0.16 | -3.15 | 5.08 | 5.17 | 4.88 | 2933230 |
| 1734046800 | 5.08 | -0.1 | -1.93 | 5.12 | 5.24 | 5.03 | 2487542 |
| 1733960400 | 5.18 | 0.09 | 1.77 | 5.18 | 5.3 | 5.025 | 3318647 |
| 1733874000 | 5.09 | -0.03 | -0.59 | 5.07 | 5.2 | 5.0199999 | 2300530 |
| 1733787600 | 5.12 | -0.23 | -4.30 | 5.4 | 5.405 | 5.05 | 3047590 |
| 1733528400 | 5.35 | 0.22 | 4.29 | 5.2 | 5.525 | 5.142 | 4537835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
