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 | 0.13 | 4.56140350877 | 2.85 | 3.11 | 2.75 | 6257688 | 2.90270662 | CS |
| 4 | -0.52 | -14.8571428571 | 3.5 | 3.68 | 2.74 | 5195935 | 3.11227428 | CS |
| 12 | -0.3 | -9.14634146341 | 3.28 | 4.06 | 2.74 | 4418192 | 3.44149053 | CS |
| 26 | -1.23 | -29.216152019 | 4.21 | 4.69 | 2.74 | 4743238 | 3.79371876 | CS |
| 52 | -1.37 | -31.4942528736 | 4.35 | 5.54 | 2.74 | 4774821 | 4.31457027 | CS |
| 156 | -2.95 | -49.7470489039 | 5.93 | 9.16 | 2.74 | 4960922 | 5.2948364 | CS |
| 260 | 2.44 | 451.851851852 | 0.54 | 9.16 | 0.27 | 5128815 | 3.92186421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 2.98 | -0.1 | -3.25 | 3.09 | 3.11 | 2.96 | 5166405 |
| 1741815600 | 3.08 | 0.15 | 5.12 | 3 | 3.08 | 2.94 | 5260291 |
| 1741729200 | 2.93 | 0.09 | 3.17 | 2.85 | 2.93 | 2.83 | 4443879 |
| 1741642800 | 2.84 | -0.08 | -2.74 | 2.9 | 2.92 | 2.7799999 | 9535431 |
| 1741387200 | 2.92 | 0.1 | 3.55 | 2.87 | 2.97 | 2.85 | 5405502 |
| 1741300800 | 2.82 | -0.03 | -1.05 | 2.85 | 2.87 | 2.75 | 6643337 |
| 1741214400 | 2.85 | -0.14 | -4.68 | 2.9 | 2.92 | 2.74 | 9701821 |
| 1741128000 | 2.99 | -0.01 | -0.33 | 2.85 | 3.05 | 2.83 | 6993793 |
| 1741041600 | 3 | -0.28 | -8.54 | 3.2799999 | 3.31 | 2.91 | 9994680 |
| 1740782400 | 3.2799999 | 0 | 0.00 | 3.22 | 3.29 | 3.16 | 4282454 |
| 1740696000 | 3.2799999 | 0.1 | 3.14 | 3.21 | 3.3 | 3.2 | 4166433 |
| 1740609600 | 3.18 | 0 | 0.00 | 3.18 | 3.22 | 3.14 | 3396961 |
| 1740523200 | 3.18 | -0.2 | -5.92 | 3.34 | 3.35 | 3.18 | 5649690 |
| 1740436800 | 3.38 | -0.07 | -2.03 | 3.44 | 3.46 | 3.37 | 5084035 |
| 1740177600 | 3.45 | -0.19 | -5.22 | 3.61 | 3.62 | 3.42 | 4200748 |
| 1740091200 | 3.64 | 0.02 | 0.55 | 3.62 | 3.65 | 3.56 | 2381194 |
| 1740004800 | 3.62 | 0.04 | 1.12 | 3.6 | 3.68 | 3.58 | 2312454 |
| 1739918400 | 3.58 | 0.09 | 2.58 | 3.52 | 3.6 | 3.47 | 3121935 |
| 1739572800 | 3.49 | -0.02 | -0.57 | 3.51 | 3.56 | 3.45 | 3345454 |
| 1739486400 | 3.51 | -0.02 | -0.57 | 3.5 | 3.54 | 3.48 | 2802666 |
| 1739400000 | 3.53 | -0.16 | -4.34 | 3.65 | 3.69 | 3.51 | 4099945 |
| 1739313600 | 3.69 | 0.02 | 0.54 | 3.7 | 3.75 | 3.66 | 3060296 |
| 1739227200 | 3.67 | 0.19 | 5.46 | 3.52 | 3.68 | 3.5 | 6849247 |
| 1738968000 | 3.48 | 0.08 | 2.35 | 3.42 | 3.52 | 3.4 | 3452087 |
| 1738881600 | 3.4 | -0.1 | -2.86 | 3.52 | 3.54 | 3.36 | 2712682 |
| 1738795200 | 3.5 | -0.04 | -1.13 | 3.54 | 3.55 | 3.47 | 2378993 |
| 1738708800 | 3.54 | 0.14 | 4.12 | 3.42 | 3.54 | 3.36 | 3452152 |
| 1738622400 | 3.4 | -0.09 | -2.58 | 3.25 | 3.48 | 3.25 | 3918046 |
| 1738363200 | 3.49 | -0.14 | -3.86 | 3.63 | 3.64 | 3.49 | 3491286 |
| 1738276800 | 3.63 | 0.04 | 1.11 | 3.61 | 3.65 | 3.57 | 3477471 |
| 1738190400 | 3.59 | 0.07 | 1.99 | 3.49 | 3.61 | 3.49 | 4104011 |
| 1738104000 | 3.52 | -0.03 | -0.85 | 3.59 | 3.6 | 3.51 | 2885000 |
| 1738017600 | 3.55 | -0.1 | -2.74 | 3.59 | 3.64 | 3.5 | 4138275 |
| 1737758400 | 3.65 | -0.03 | -0.82 | 3.67 | 3.7 | 3.6 | 2897883 |
| 1737672000 | 3.68 | -0.07 | -1.87 | 3.75 | 3.84 | 3.66 | 3434334 |
| 1737585600 | 3.75 | 0 | 0.00 | 3.75 | 3.82 | 3.72 | 4288189 |
| 1737499200 | 3.75 | -0.15 | -3.85 | 3.81 | 3.83 | 3.69 | 4440751 |
| 1737412800 | 3.9 | 0.08 | 2.09 | 3.78 | 3.9 | 3.78 | 2877023 |
| 1737153600 | 3.82 | 0.01 | 0.26 | 3.8 | 3.85 | 3.78 | 2627555 |
| 1737067200 | 3.81 | -0.12 | -3.05 | 3.89 | 3.98 | 3.81 | 3673175 |
| 1736980800 | 3.93 | 0.07 | 1.81 | 3.9 | 3.96 | 3.86 | 3359745 |
| 1736894400 | 3.86 | -0.04 | -1.03 | 3.84 | 3.93 | 3.83 | 3516230 |
| 1736808000 | 3.9 | -0.02 | -0.51 | 3.99 | 4.0599999 | 3.89 | 8081578 |
| 1736548800 | 3.92 | 0.08 | 2.08 | 3.92 | 4 | 3.87 | 8980956 |
| 1736462400 | 3.84 | -0.01 | -0.26 | 3.82 | 3.85 | 3.82 | 1309728 |
| 1736376000 | 3.85 | 0.01 | 0.26 | 3.85 | 3.86 | 3.79 | 3543632 |
| 1736289600 | 3.84 | 0.05 | 1.32 | 3.82 | 3.88 | 3.8 | 4648835 |
| 1736203200 | 3.79 | -0.02 | -0.52 | 3.84 | 3.91 | 3.76 | 5772846 |
| 1735944000 | 3.81 | 0 | 0.00 | 3.82 | 3.88 | 3.77 | 3513796 |
| 1735857600 | 3.81 | 0.11 | 2.97 | 3.79 | 3.87 | 3.77 | 4984130 |
| 1735684800 | 3.7 | 0.18 | 5.11 | 3.55 | 3.72 | 3.54 | 3325206 |
| 1735598400 | 3.52 | 0.04 | 1.15 | 3.49 | 3.58 | 3.46 | 4586682 |
| 1735339200 | 3.48 | 0 | 0.00 | 3.48 | 3.53 | 3.42 | 3598139 |
| 1735069200 | 3.48 | 0.06 | 1.75 | 3.45 | 3.5 | 3.41 | 1595312 |
| 1734993600 | 3.42 | 0.14 | 4.27 | 3.29 | 3.43 | 3.25 | 6076998 |
| 1734734400 | 3.2799999 | 0.06 | 1.86 | 3.16 | 3.31 | 3.15 | 5422659 |
| 1734648000 | 3.22 | -0.05 | -1.53 | 3.2799999 | 3.33 | 3.19 | 4121140 |
| 1734561600 | 3.27 | -0.1 | -2.97 | 3.39 | 3.4 | 3.25 | 6017103 |
| 1734475200 | 3.37 | -0.02 | -0.59 | 3.32 | 3.38 | 3.24 | 6708750 |
| 1734388800 | 3.39 | -0.18 | -5.04 | 3.52 | 3.52 | 3.37 | 6599707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
