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 | -0.22 | -5 | 4.4 | 4.54 | 4.17 | 3122917 | 4.38093816 | CS |
| 4 | -0.94 | -18.359375 | 5.12 | 5.525 | 4.17 | 3252498 | 4.86084534 | CS |
| 12 | 0.56 | 15.4696132597 | 3.62 | 5.525 | 3.2 | 2566860 | 4.5665595 | CS |
| 26 | 1.82 | 77.1186440678 | 2.36 | 5.525 | 2.27 | 2760364 | 3.92620033 | CS |
| 52 | 1.71 | 69.2307692308 | 2.47 | 5.525 | 2.08 | 2383790 | 3.39464084 | CS |
| 156 | -3.03 | -42.0249653259 | 7.21 | 10.22 | 0.5286 | 1976076 | 3.1744554 | CS |
| 260 | -15.82 | -79.1 | 20 | 21 | 0.5286 | 1837161 | 3.86045124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733442000 | 5.13 | -0.07 | -1.35 | 5.23 | 5.3293 | 5.1 | 3013084 |
| 1733355600 | 5.2 | -0.09 | -1.70 | 5.3 | 5.33 | 5.12 | 2936466 |
| 1733269200 | 5.29 | 0.17 | 3.32 | 5.07 | 5.38 | 5.07 | 3027964 |
| 1733182800 | 5.12 | 0.01 | 0.20 | 5.12 | 5.21 | 4.97 | 4487333 |
| 1732917840 | 5.11 | -0.08 | -1.54 | 5.26 | 5.3099999 | 5.11 | 1502414 |
| 1732750800 | 5.19 | 0.01 | 0.19 | 5.23 | 5.29 | 5.105 | 3349160 |
| 1732664400 | 5.18 | -0.1 | -1.89 | 5.16 | 5.307 | 5.0599999 | 4872280 |
| 1732578000 | 5.28 | 0.08 | 1.54 | 5.2699999 | 5.4 | 5.09 | 2904522 |
| 1732318800 | 5.2 | -0.01 | -0.19 | 5.18 | 5.25 | 5.065 | 3273154 |
| 1732232400 | 5.21 | 0.14 | 2.76 | 5.05 | 5.29 | 4.94 | 6010701 |
| 1732146000 | 5.07 | 0.1 | 2.01 | 4.91 | 5.105 | 4.84 | 3646246 |
| 1732059600 | 4.97 | 0.44 | 9.71 | 4.43 | 4.98 | 4.4036 | 3155643 |
| 1731973200 | 4.53 | 0.21 | 4.86 | 4.33 | 4.61 | 4.3214 | 1627737 |
| 1731714000 | 4.32 | -0.06 | -1.37 | 4.4 | 4.4 | 4.07 | 2817696 |
| 1731627600 | 4.38 | 0.02 | 0.46 | 4.36 | 4.5199999 | 4.2699999 | 2286375 |
| 1731541200 | 4.36 | -0.19 | -4.18 | 4.59 | 4.75 | 4.34 | 2676305 |
| 1731454800 | 4.55 | -0.2 | -4.21 | 4.71 | 4.715 | 4.485 | 2078910 |
| 1731368400 | 4.75 | 0 | 0.00 | 4.78 | 4.84 | 4.54 | 3140695 |
| 1731109200 | 4.75 | 0.31 | 6.98 | 4.47 | 4.75 | 4.4 | 3523825 |
| 1731022800 | 4.44 | 0.58 | 15.03 | 3.87 | 4.45 | 3.7 | 6861978 |
| 1730936400 | 3.86 | 0.06 | 1.58 | 3.85 | 3.945 | 3.7506 | 3221500 |
| 1730850000 | 3.8 | 0.19 | 5.26 | 3.62 | 3.8 | 3.62 | 1383532 |
| 1730763600 | 3.61 | -0.02 | -0.55 | 3.59 | 3.77 | 3.52 | 1342927 |
| 1730500800 | 3.63 | 0 | 0.00 | 3.67 | 3.74 | 3.57 | 1197479 |
| 1730414400 | 3.63 | 0.15 | 4.31 | 3.48 | 3.64 | 3.4 | 2609464 |
| 1730328000 | 3.48 | 0.01 | 0.29 | 3.45 | 3.58 | 3.45 | 1577573 |
| 1730241600 | 3.47 | 0.03 | 0.87 | 3.4 | 3.49 | 3.33 | 1023219 |
| 1730155200 | 3.44 | 0.09 | 2.69 | 3.42 | 3.49 | 3.371 | 1795926 |
| 1729896000 | 3.35 | -0.1 | -2.90 | 3.48 | 3.535 | 3.29 | 1791244 |
| 1729809600 | 3.45 | 0.13 | 3.92 | 3.37 | 3.54 | 3.33 | 1770175 |
| 1729723200 | 3.32 | -0.13 | -3.77 | 3.43 | 3.47 | 3.2 | 1747934 |
| 1729636800 | 3.45 | 0.12 | 3.60 | 3.35 | 3.47 | 3.3 | 1293674 |
| 1729550400 | 3.33 | -0.27 | -7.50 | 3.57 | 3.59 | 3.32 | 2222724 |
| 1729291200 | 3.6 | -0.03 | -0.83 | 3.64 | 3.685 | 3.57 | 1485720 |
| 1729204800 | 3.63 | -0.29 | -7.40 | 3.93 | 3.93 | 3.5714 | 1675558 |
| 1729118400 | 3.92 | 0.02 | 0.51 | 3.97 | 3.97 | 3.81 | 1115051 |
| 1729032000 | 3.9 | 0.2 | 5.41 | 3.74 | 3.9325 | 3.715 | 1233199 |
| 1728945600 | 3.7 | 0.06 | 1.65 | 3.63 | 3.71 | 3.58 | 690039 |
| 1728686400 | 3.64 | 0.12 | 3.41 | 3.51 | 3.65 | 3.495 | 930228 |
| 1728600000 | 3.52 | 0.02 | 0.57 | 3.44 | 3.55 | 3.38 | 1141282 |
| 1728513600 | 3.5 | -0.04 | -1.13 | 3.54 | 3.545 | 3.445 | 1031858 |
| 1728427200 | 3.54 | 0.02 | 0.57 | 3.5 | 3.635 | 3.48 | 800967 |
| 1728340800 | 3.52 | -0.1 | -2.76 | 3.62 | 3.65 | 3.47 | 1201080 |
| 1728081600 | 3.62 | -0.03 | -0.82 | 3.71 | 3.75 | 3.51 | 1275770 |
| 1727995200 | 3.65 | -0.06 | -1.62 | 3.65 | 3.745 | 3.62 | 801125 |
| 1727908800 | 3.71 | 0.13 | 3.63 | 3.52 | 3.74 | 3.5 | 1360729 |
| 1727822400 | 3.58 | -0.17 | -4.53 | 3.75 | 3.79 | 3.58 | 1502052 |
| 1727736000 | 3.75 | -0.16 | -4.09 | 3.8 | 3.91 | 3.6503 | 2138355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
