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 | 0.01 | 0.0749063670412 | 13.35 | 14.4399 | 11.3501 | 1176341 | 12.76089847 | CS |
| 4 | 3.2095 | 31.6191320625 | 10.1505 | 14.4399 | 8.44 | 1319199 | 11.25902559 | CS |
| 12 | 5.01 | 60 | 8.35 | 14.4399 | 6.01 | 1415505 | 9.67697058 | CS |
| 26 | -1.256 | -8.59332238643 | 14.616 | 16.392 | 5.26 | 6734104 | 10.80365345 | CS |
| 52 | -37.04 | -73.4920634921 | 50.4 | 64.4 | 5.26 | 24815996 | 25.81807338 | CS |
| 156 | -186.64 | -93.32 | 200 | 255.2 | 5.26 | 22899058 | 68.02769356 | CS |
| 260 | -436.24 | -97.0284697509 | 449.6 | 634.56 | 5.26 | 21439018 | 84.24132264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 13.36 | -0.55 | -3.95 | 14.08 | 14.61 | 12.93 | 1612159 |
| 1738280400 | 13.91 | 1.66 | 13.55 | 12.45 | 14.4399 | 12.29 | 1545859 |
| 1738194000 | 12.25 | -0.03 | -0.24 | 12.27 | 12.93 | 11.93 | 789729 |
| 1738107600 | 12.28 | 0.46 | 3.89 | 11.96 | 12.615 | 11.53 | 856455 |
| 1738021200 | 11.82 | -1 | -7.80 | 12.28 | 12.29 | 11.3501 | 1120229 |
| 1737762000 | 12.82 | -0.08 | -0.62 | 13.35 | 14.24 | 12.6 | 1569198 |
| 1737675600 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1737589200 | 12.9 | 1.32 | 11.40 | 11.65 | 13.05 | 11.65 | 1938811 |
| 1737502800 | 11.58 | 0.75 | 6.93 | 10.92 | 12.33 | 10.92 | 1505845 |
| 1737157200 | 10.83 | 0.63 | 6.18 | 10.31 | 10.93 | 9.99 | 1193561 |
| 1737070800 | 10.2 | 0.9 | 9.68 | 9.3 | 10.33 | 9.0206 | 1016294 |
| 1736984400 | 9.3 | 0.74 | 8.64 | 9.15 | 9.96 | 9.01 | 1264241 |
| 1736898000 | 8.56 | -0.3 | -3.39 | 8.99 | 9.49 | 8.44 | 1167535 |
| 1736811600 | 8.86 | -0.92 | -9.41 | 9.34 | 9.38 | 8.5 | 1651706 |
| 1736552400 | 9.78 | -1.33 | -11.97 | 10.78 | 10.805 | 9.76 | 1282814 |
| 1736379600 | 11.11 | -0.09 | -0.80 | 11.12 | 11.39 | 10.59 | 1420977 |
| 1736293200 | 11.2 | -0.45 | -3.86 | 11.81 | 12.75 | 11.2 | 1506235 |
| 1736206800 | 11.65 | 0.11 | 0.95 | 11.7 | 12.09 | 11.4 | 898001 |
| 1735947600 | 11.54 | 1.32 | 12.92 | 10.21 | 11.87 | 10.03 | 1802124 |
| 1735861200 | 10.22 | 0.4 | 4.07 | 10.05 | 11.25 | 9.965 | 1799838 |
| 1735688400 | 9.82 | 0.38 | 4.03 | 9.53 | 10.45 | 9.33 | 1277701 |
| 1735602000 | 9.44 | -0.22 | -2.28 | 9.38 | 9.46 | 8.69 | 1354070 |
| 1735342800 | 9.66 | -0.56 | -5.48 | 10.24 | 10.37 | 9.49 | 774363 |
| 1735256400 | 10.22 | 0.85 | 9.07 | 9.07 | 10.48 | 8.92 | 1105986 |
| 1735077840 | 9.3699999 | -0.09 | -0.95 | 9.46 | 9.68 | 9.15 | 460165 |
| 1734997200 | 9.46 | -0.62 | -6.15 | 10.08 | 10.7198 | 9.035 | 1905841 |
| 1734738000 | 10.08 | 1.34 | 15.33 | 8.46 | 10.5335 | 8.4 | 3320899 |
| 1734651600 | 8.74 | -0.05 | -0.57 | 9.08 | 9.21 | 8.47 | 1333363 |
| 1734565200 | 8.7899999 | -0.82 | -8.53 | 9.76 | 9.92 | 8.6 | 1751030 |
| 1734478800 | 9.61 | 0.18 | 1.91 | 9.32 | 9.7 | 9.01 | 1362588 |
| 1734392400 | 9.43 | -0.01 | -0.11 | 9.35 | 10.01 | 9.1199999 | 1491614 |
| 1734133200 | 9.44 | -0.89 | -8.62 | 10.33 | 10.48 | 9.26 | 1500207 |
| 1734046800 | 10.33 | -0.37 | -3.46 | 10.38 | 10.74 | 10.11 | 1017519 |
| 1733960400 | 10.7 | -0.33 | -2.99 | 11.3 | 11.68 | 10.6601 | 1337213 |
| 1733874000 | 11.03 | 0.33 | 3.08 | 10.82 | 11.475 | 10.4808 | 1102242 |
| 1733787600 | 10.7 | -0.96 | -8.23 | 11.84 | 11.98 | 10.58 | 1676413 |
| 1733528400 | 11.66 | 1.99 | 20.58 | 9.8 | 11.9299 | 9.8 | 2866552 |
| 1733442000 | 9.67 | -0.74 | -7.11 | 10.3 | 10.31 | 9.35 | 1570310 |
| 1733355600 | 10.41 | 0.68 | 6.99 | 9.71 | 10.48 | 9.23 | 1596345 |
| 1733269200 | 9.73 | 0.12 | 1.25 | 9.51 | 9.78 | 9.16 | 1360958 |
| 1733182800 | 9.61 | 0.91 | 10.46 | 8.8 | 9.735 | 8.69 | 1501315 |
| 1732917840 | 8.7 | 0.44 | 5.33 | 8.4 | 8.74 | 8.19 | 549027 |
| 1732750800 | 8.26 | 0.31 | 3.90 | 8.08 | 8.35 | 7.97 | 543027 |
| 1732664400 | 7.95 | -0.19 | -2.33 | 8.01 | 8.1298999 | 7.68 | 845850 |
| 1732578000 | 8.14 | 0.96 | 13.37 | 7.41 | 8.14 | 7.355 | 1293132 |
| 1732318800 | 7.18 | 0.59 | 8.95 | 6.64 | 7.35 | 6.5 | 1210010 |
| 1732232400 | 6.59 | 0.23 | 3.62 | 6.46 | 6.7 | 6.26 | 787662 |
| 1732146000 | 6.36 | -0.09 | -1.40 | 6.46 | 6.57 | 6.21 | 1000648 |
| 1732059600 | 6.45 | 0.12 | 1.90 | 6.23 | 6.677188 | 6.12 | 1312058 |
| 1731973200 | 6.33 | -0.04 | -0.63 | 6.43 | 6.55 | 6.0904 | 1747088 |
| 1731714000 | 6.37 | -0.94 | -12.86 | 7.21 | 7.21 | 6.01 | 3005855 |
| 1731627600 | 7.31 | -1.29 | -15.00 | 8.8699999 | 9.0399999 | 7.16 | 2462304 |
| 1731541200 | 8.6 | 0.21 | 2.50 | 9.09 | 10.07 | 8.28 | 3458647 |
| 1731454800 | 8.39 | -0.37 | -4.22 | 8.52 | 8.78 | 8.3 | 1476290 |
| 1731368400 | 8.76 | 0.27 | 3.18 | 8.6 | 8.99 | 8.4149999 | 1192756 |
| 1731109200 | 8.49 | 0.11 | 1.31 | 8.3 | 8.56 | 8.13 | 557513 |
| 1731022800 | 8.38 | 0.07 | 0.84 | 8.39 | 8.51 | 8.14 | 593771 |
| 1730936400 | 8.31 | 0.32 | 4.01 | 8.2 | 8.435 | 7.88 | 774342 |
| 1730850000 | 7.99 | 0.36 | 4.72 | 7.59 | 8.03 | 7.53 | 922440 |
| 1730763600 | 7.63 | -0.12 | -1.55 | 7.72 | 7.89 | 7.43 | 687919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
