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 | -0.3 | -5.58659217877 | 5.37 | 5.4 | 4.4 | 643442 | 4.84293624 | CS |
| 4 | 0.73 | 16.8202764977 | 4.34 | 9.66 | 4.25 | 1305312 | 6.09469932 | CS |
| 12 | 3.28 | 183.240223464 | 1.79 | 9.66 | 1.55 | 642631 | 5.20584397 | CS |
| 26 | 3.37 | 198.235294118 | 1.7 | 9.66 | 1.4 | 311222 | 4.952895 | CS |
| 52 | 4.05 | 397.058823529 | 1.02 | 9.66 | 0.955 | 186322 | 4.41069614 | CS |
| 156 | 1.9 | 59.9369085174 | 3.17 | 9.66 | 0.92 | 148200 | 3.18838074 | CS |
| 260 | -3.99 | -44.0397350993 | 9.06 | 19.6 | 0.92 | 208118 | 5.84442699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 5.25 | 0.23 | 4.58 | 5.19 | 5.29 | 4.92 | 1450525 |
| 1735861200 | 5.0199999 | 0.62 | 14.09 | 4.86 | 5.4 | 4.65 | 904401 |
| 1735688400 | 4.4 | -0.31 | -6.58 | 4.7699999 | 4.85 | 4.4 | 332879 |
| 1735602000 | 4.71 | -0.21 | -4.27 | 4.69 | 4.785 | 4.46 | 550891 |
| 1735342800 | 4.92 | -0.28 | -5.38 | 5.37 | 5.37 | 4.6 | 785595 |
| 1735256400 | 5.2 | 0.18 | 3.59 | 5 | 5.39 | 5 | 464243 |
| 1735077840 | 5.0199999 | 0.17 | 3.51 | 4.97 | 5.4649 | 4.91 | 723208 |
| 1734997200 | 4.85 | -0.2 | -3.96 | 5.5 | 5.5 | 4.7 | 886201 |
| 1734738000 | 5.05 | -0.71 | -12.33 | 5.45 | 5.58 | 4.45 | 2425869 |
| 1734651600 | 5.76 | -2.24 | -28.00 | 7.88 | 7.89 | 5.5 | 2813972 |
| 1734565200 | 8 | 1.09 | 15.77 | 7.75 | 9.66 | 7.26 | 6051973 |
| 1734478800 | 6.91 | 1.42 | 25.87 | 6.45 | 6.97 | 5.0199999 | 3164355 |
| 1734392400 | 5.49 | 1.03 | 23.09 | 4.59 | 5.69 | 4.51 | 1755026 |
| 1734133200 | 4.46 | -0.12 | -2.62 | 4.64 | 4.7 | 4.46 | 507257 |
| 1734046800 | 4.58 | 0.03 | 0.66 | 4.57 | 4.64 | 4.45 | 387296 |
| 1733960400 | 4.55 | 0.06 | 1.34 | 4.5 | 4.59 | 4.35 | 601745 |
| 1733874000 | 4.49 | -0.18 | -3.85 | 4.73 | 4.73 | 4.4 | 388688 |
| 1733787600 | 4.67 | 0.1 | 2.19 | 4.64 | 4.75 | 4.36 | 597384 |
| 1733528400 | 4.57 | 0.37 | 8.81 | 4.34 | 4.58 | 4.25 | 154624 |
| 1733442000 | 4.2 | 0.13 | 3.19 | 4.75 | 4.8498 | 4.2 | 576726 |
| 1733355600 | 4.07 | 0.02 | 0.49 | 3.99 | 4.25 | 3.99 | 159467 |
| 1733269200 | 4.05 | -0.65 | -13.83 | 4.66 | 4.66 | 3.46 | 795903 |
| 1733182800 | 4.7 | 0.56 | 13.53 | 4.19 | 4.85 | 4.12 | 946592 |
| 1732917840 | 4.14 | 0.06 | 1.47 | 4.1 | 4.2 | 4.01 | 349062 |
| 1732750800 | 4.08 | 0.18 | 4.62 | 3.93 | 4.2 | 3.9214 | 283224 |
| 1732664400 | 3.9 | -0.05 | -1.27 | 3.96 | 4 | 3.87 | 296368 |
| 1732578000 | 3.95 | 0.14 | 3.67 | 3.88 | 4.04 | 3.85 | 253853 |
| 1732318800 | 3.81 | -0.09 | -2.31 | 3.91 | 4.09 | 3.8 | 237338 |
| 1732232400 | 3.9 | -0.24 | -5.80 | 4.04 | 4.21 | 3.9 | 315254 |
| 1732146000 | 4.14 | 0.64 | 18.29 | 3.53 | 4.14 | 3.53 | 363185 |
| 1732059600 | 3.5 | 0.09 | 2.64 | 3.43 | 3.63 | 3.4 | 341425 |
| 1731973200 | 3.41 | -0.35 | -9.31 | 3.7 | 3.7056 | 3.41 | 533226 |
| 1731714000 | 3.76 | 0.04 | 1.08 | 3.8 | 3.94 | 3.6 | 512547 |
| 1731627600 | 3.72 | 0.03 | 0.81 | 3.71 | 4.04 | 3.68 | 360747 |
| 1731541200 | 3.69 | -0.26 | -6.58 | 3.95 | 4.05 | 3.62 | 494763 |
| 1731454800 | 3.95 | -0.21 | -5.05 | 4.16 | 4.19 | 3.8 | 1214958 |
| 1731368400 | 4.16 | 0.76 | 22.35 | 3.88 | 4.2 | 3.76 | 1196369 |
| 1731109200 | 3.4 | 0.44 | 14.86 | 3.47 | 3.99 | 3.27 | 925060 |
| 1731022800 | 2.96 | 0.17 | 6.09 | 2.94 | 2.96 | 2.8 | 152233 |
| 1730936400 | 2.79 | -0.04 | -1.41 | 2.82 | 2.898 | 2.5 | 276703 |
| 1730850000 | 2.83 | 0.03 | 1.07 | 2.94 | 2.9689 | 2.74 | 132781 |
| 1730763600 | 2.8 | -0.05 | -1.75 | 2.66 | 3 | 2.5 | 349753 |
| 1730500800 | 2.85 | 0.41 | 16.80 | 2.52 | 2.85 | 2.49 | 235226 |
| 1730414400 | 2.44 | -0.04 | -1.61 | 2.42 | 2.6602 | 2.4 | 130479 |
| 1730328000 | 2.48 | 0.18 | 7.83 | 2.25 | 2.555 | 2.25 | 84316 |
| 1730241600 | 2.3 | -0.19 | -7.63 | 2.43 | 2.57 | 2.2799999 | 189229 |
| 1730155200 | 2.49 | 0.27 | 12.16 | 2.21 | 2.61 | 2.21 | 553955 |
| 1729896000 | 2.22 | 0.33 | 17.46 | 1.95 | 2.25 | 1.95 | 408874 |
| 1729809600 | 1.89 | 0.09 | 5.00 | 1.78 | 1.91 | 1.78 | 105451 |
| 1729723200 | 1.8 | 0.02 | 1.12 | 1.77 | 1.8 | 1.768 | 15173 |
| 1729636800 | 1.78 | 0.03 | 1.71 | 1.76 | 1.795 | 1.76 | 8174 |
| 1729550400 | 1.75 | -0.03 | -1.69 | 1.79 | 1.79 | 1.7102 | 18579 |
| 1729291200 | 1.78 | 0.05 | 2.89 | 1.75 | 1.8394 | 1.75 | 17012 |
| 1729204800 | 1.73 | 0.01 | 0.87 | 1.72 | 1.79 | 1.55 | 101925 |
| 1729118400 | 1.715 | 0.02 | 0.88 | 1.69 | 1.79 | 1.69 | 25385 |
| 1729032000 | 1.7 | -0.13 | -7.10 | 1.8 | 1.8 | 1.5962 | 125239 |
| 1728945600 | 1.83 | 0.05 | 2.52 | 1.76 | 1.83 | 1.76 | 38026 |
| 1728686400 | 1.785 | -0.04 | -1.92 | 1.79 | 1.8048 | 1.75 | 9752 |
| 1728600000 | 1.82 | 0.03 | 1.68 | 1.76 | 1.869 | 1.75 | 33177 |
| 1728513600 | 1.79 | 0.01 | 0.56 | 1.76 | 1.86 | 1.7 | 28744 |
| 1728427200 | 1.78 | -0.01 | -0.60 | 1.76 | 1.79 | 1.7401 | 25985 |
| 1728340800 | 1.7908 | -0.06 | -3.20 | 1.86 | 1.8797 | 1.7501 | 33196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
