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 | 1.05 | 17.4129353234 | 6.03 | 7.08 | 5.58 | 1651142 | 6.47910782 | CS |
| 4 | 3.28 | 86.3157894737 | 3.8 | 7.08 | 3.4 | 816734 | 5.6968136 | CS |
| 12 | 3.21 | 82.9457364341 | 3.87 | 7.08 | 3.22 | 456710 | 4.86908208 | CS |
| 26 | 1.2 | 20.4081632653 | 5.88 | 7.08 | 3.22 | 498735 | 4.80036912 | CS |
| 52 | -0.24 | -3.27868852459 | 7.32 | 14.37 | 3.22 | 610758 | 7.12273028 | CS |
| 156 | -6.12 | -46.3636363636 | 13.2 | 17.9 | 3.22 | 460225 | 9.35824039 | CS |
| 260 | -2.24 | -24.0343347639 | 9.32 | 17.9 | 3.22 | 528940 | 8.90515145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.03 | 0.45 | 6.84 | 6.58 | 7.07 | 6.5109 | 1228895 |
| 1732232400 | 6.58 | -0.02 | -0.30 | 6.63 | 6.6905 | 6.44 | 507863 |
| 1732146000 | 6.6 | 0.02 | 0.30 | 6.61 | 6.63 | 6.275 | 1083832 |
| 1732059600 | 6.58 | 0.03 | 0.46 | 6.59 | 6.65 | 6.36 | 1807572 |
| 1731973200 | 6.55 | 0.52 | 8.62 | 6.2699999 | 6.823 | 6.225 | 3564175 |
| 1731714000 | 6.03 | 0.05 | 0.84 | 6.03 | 6.11 | 5.58 | 1362823 |
| 1731627600 | 5.98 | 1.07 | 21.79 | 5.03 | 6.12 | 5.03 | 2877514 |
| 1731541200 | 4.91 | 0.09 | 1.87 | 4.84 | 4.945 | 4.7699999 | 638092 |
| 1731454800 | 4.82 | 0.17 | 3.66 | 4.62 | 4.84 | 4.585 | 846098 |
| 1731368400 | 4.65 | 0.16 | 3.56 | 4.51 | 4.72 | 4.51 | 565957 |
| 1731109200 | 4.49 | 0.28 | 6.65 | 4.35 | 4.5199999 | 4.28 | 468294 |
| 1731022800 | 4.21 | -0.1 | -2.32 | 4.28 | 4.3 | 4.1 | 275730 |
| 1730936400 | 4.3099999 | 0.32 | 8.02 | 4.25 | 4.385 | 4.15 | 440305 |
| 1730850000 | 3.99 | 0.17 | 4.45 | 3.78 | 4 | 3.75 | 205411 |
| 1730763600 | 3.82 | -0.3 | -7.28 | 4.1 | 4.13 | 3.805 | 267587 |
| 1730500800 | 4.12 | 0.18 | 4.57 | 3.99 | 4.13 | 3.975 | 274322 |
| 1730414400 | 3.94 | 0.05 | 1.29 | 3.9 | 4 | 3.8 | 208397 |
| 1730328000 | 3.89 | 0.05 | 1.30 | 3.85 | 3.9 | 3.8236 | 115156 |
| 1730241600 | 3.84 | 0.06 | 1.59 | 3.78 | 3.9399 | 3.73 | 188500 |
| 1730155200 | 3.78 | 0.03 | 0.80 | 3.77 | 3.94 | 3.76 | 166151 |
| 1729896000 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8 | 3.4 | 681707 |
| 1729809600 | 3.77 | 0.04 | 1.07 | 3.73 | 3.79 | 3.695 | 112865 |
| 1729723200 | 3.73 | -0.06 | -1.58 | 3.75 | 3.78 | 3.665 | 114790 |
| 1729636800 | 3.79 | -0.05 | -1.30 | 3.8 | 3.81 | 3.68 | 224518 |
| 1729550400 | 3.84 | -0.09 | -2.29 | 3.93 | 3.94 | 3.8 | 152622 |
| 1729291200 | 3.93 | 0.03 | 0.77 | 3.92 | 3.95 | 3.85 | 141268 |
| 1729204800 | 3.9 | -0.06 | -1.52 | 3.95 | 3.99 | 3.869 | 119832 |
| 1729118400 | 3.96 | 0.2 | 5.32 | 3.81 | 4 | 3.76 | 242798 |
| 1729032000 | 3.76 | 0 | 0.00 | 3.78 | 3.9 | 3.72 | 236980 |
| 1728945600 | 3.76 | 0.25 | 7.12 | 3.51 | 3.79 | 3.485 | 283559 |
| 1728686400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.54 | 3.4292 | 196767 |
| 1728600000 | 3.43 | 0.09 | 2.69 | 3.31 | 3.44 | 3.29 | 214625 |
| 1728513600 | 3.34 | -0.06 | -1.76 | 3.38 | 3.47 | 3.285 | 370136 |
| 1728427200 | 3.4 | -0.05 | -1.45 | 3.43 | 3.5 | 3.34 | 225699 |
| 1728340800 | 3.45 | -0.24 | -6.50 | 3.68 | 3.71 | 3.2799999 | 376978 |
| 1728081600 | 3.69 | 0.16 | 4.53 | 3.59 | 3.74 | 3.58 | 321848 |
| 1727995200 | 3.53 | 0.01 | 0.28 | 3.49 | 3.56 | 3.485 | 167043 |
| 1727908800 | 3.52 | 0.06 | 1.73 | 3.46 | 3.56 | 3.455 | 242130 |
| 1727822400 | 3.46 | -0.11 | -3.08 | 3.56 | 3.565 | 3.42 | 273152 |
| 1727736000 | 3.57 | -0.01 | -0.28 | 3.57 | 3.67 | 3.5501 | 203129 |
| 1727476800 | 3.58 | -0.02 | -0.56 | 3.65 | 3.69 | 3.545 | 154899 |
| 1727390400 | 3.6 | 0.02 | 0.56 | 3.61 | 3.73 | 3.59 | 228462 |
| 1727304000 | 3.58 | -0.15 | -4.02 | 3.7 | 3.73 | 3.53 | 284358 |
| 1727217600 | 3.73 | 0.1 | 2.75 | 3.62 | 3.755 | 3.62 | 144093 |
| 1727131200 | 3.63 | -0.09 | -2.42 | 3.69 | 3.72 | 3.56 | 286200 |
| 1726872000 | 3.72 | -0.13 | -3.38 | 3.85 | 3.88 | 3.72 | 551136 |
| 1726785600 | 3.85 | 0.22 | 6.06 | 3.74 | 3.88 | 3.69 | 376501 |
| 1726699200 | 3.63 | 0.02 | 0.55 | 3.6 | 3.82 | 3.57 | 305367 |
| 1726612800 | 3.61 | -0.04 | -1.10 | 3.68 | 3.75 | 3.61 | 232128 |
| 1726526400 | 3.65 | 0.06 | 1.67 | 3.59 | 3.69 | 3.58 | 339314 |
| 1726267200 | 3.59 | 0.16 | 4.66 | 3.46 | 3.63 | 3.42 | 364178 |
| 1726180800 | 3.43 | 0.01 | 0.29 | 3.42 | 3.48 | 3.35 | 236941 |
| 1726094400 | 3.42 | 0.01 | 0.29 | 3.38 | 3.465 | 3.22 | 372325 |
| 1726008000 | 3.41 | 0.1 | 3.02 | 3.3 | 3.44 | 3.22 | 367321 |
| 1725921600 | 3.31 | -0.02 | -0.60 | 3.34 | 3.45 | 3.25 | 419027 |
| 1725662400 | 3.33 | -0.12 | -3.48 | 3.43 | 3.46 | 3.29 | 398241 |
| 1725576000 | 3.45 | -0.1 | -2.82 | 3.56 | 3.58 | 3.39 | 277447 |
| 1725489600 | 3.55 | -0.08 | -2.20 | 3.62 | 3.76 | 3.54 | 369965 |
| 1725403200 | 3.63 | -0.29 | -7.40 | 3.9 | 3.96 | 3.535 | 463337 |
| 1725057600 | 3.92 | 0.03 | 0.77 | 3.87 | 3.94 | 3.8 | 352011 |
| 1724971200 | 3.89 | 0.11 | 2.91 | 3.79 | 3.905 | 3.735 | 356306 |
| 1724884800 | 3.78 | -0.1 | -2.58 | 3.87 | 3.91 | 3.64 | 495494 |
| 1724798400 | 3.88 | 0.06 | 1.57 | 3.79 | 3.91 | 3.75 | 188293 |
| 1724712000 | 3.82 | -0.01 | -0.26 | 3.88 | 3.88 | 3.8 | 218726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
