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 | -1.22 | -40.2640264026 | 3.03 | 3.03 | 1.68 | 19882 | 2.48116065 | CS |
| 4 | -1.57 | -46.449704142 | 3.38 | 3.51 | 1.68 | 14110 | 2.77593686 | CS |
| 12 | -5.57 | -75.4742547425 | 7.38 | 7.66 | 1.68 | 11874 | 4.39522793 | CS |
| 26 | -6.7 | -78.7309048179 | 8.51 | 9.2 | 1.68 | 9537 | 5.86794674 | CS |
| 52 | -6.53 | -78.2973621103 | 8.34 | 9.2 | 1.68 | 9791 | 6.59260385 | CS |
| 156 | -9.84 | -84.4635193133 | 11.65 | 15.25 | 1.68 | 11614 | 10.18892734 | CS |
| 260 | -8.04 | -81.6243654822 | 9.85 | 15.25 | 1.68 | 17351 | 9.07724899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 1.81 | -0.36 | -16.59 | 2.2 | 2.2 | 1.68 | 38476 |
| 1721943600 | 2.17 | -0.09 | -3.98 | 2.24 | 2.27 | 2.17 | 6394 |
| 1721857200 | 2.2599999 | -0.09 | -3.83 | 2.36 | 2.36 | 2.17 | 21240 |
| 1721770800 | 2.35 | -0.4 | -14.55 | 2.55 | 2.61 | 2.35 | 34049 |
| 1721684400 | 2.75 | -0.16 | -5.50 | 2.81 | 2.81 | 2.66 | 31412 |
| 1721425200 | 2.91 | -0.17 | -5.52 | 3.0299999 | 3.0299999 | 2.91 | 6315 |
| 1721338800 | 3.08 | 0.17 | 5.84 | 3.02 | 3.08 | 3.0099999 | 1069 |
| 1721252400 | 2.91 | 0 | 0.00 | 2.86 | 3 | 2.86 | 5654 |
| 1721166000 | 2.91 | 0 | 0.00 | 2.97 | 2.97 | 2.91 | 2232 |
| 1721079600 | 2.91 | 0.11 | 3.93 | 2.57 | 2.97 | 2.57 | 21863 |
| 1720820400 | 2.8 | -0.01 | -0.36 | 2.75 | 2.81 | 2.75 | 27510 |
| 1720734000 | 2.81 | -0.05 | -1.75 | 2.91 | 2.91 | 2.8 | 12209 |
| 1720647600 | 2.86 | 0.14 | 5.15 | 2.7599999 | 2.86 | 2.75 | 6171 |
| 1720561200 | 2.72 | -0.41 | -13.10 | 3.13 | 3.13 | 2.54 | 39272 |
| 1720474800 | 3.13 | -0.33 | -9.54 | 3.4 | 3.43 | 3.13 | 21885 |
| 1720215600 | 3.46 | 0 | 0.00 | 3.41 | 3.46 | 3.35 | 4901 |
| 1720129200 | 3.46 | 0.05 | 1.47 | 3.46 | 3.46 | 3.46 | 2203 |
| 1720042800 | 3.41 | 0 | 0.00 | 3.51 | 3.51 | 3.41 | 2100 |
| 1719956400 | 3.41 | 0.1 | 3.02 | 3.31 | 3.46 | 3.31 | 1102 |
| 1719610800 | 3.31 | -0.11 | -3.22 | 3.38 | 3.42 | 3.25 | 20507 |
| 1719524400 | 3.42 | -0.03 | -0.87 | 3.4 | 3.5 | 3.4 | 4400 |
| 1719438000 | 3.45 | -0.05 | -1.43 | 3.5 | 3.54 | 3.45 | 14023 |
| 1719351600 | 3.5 | -0.11 | -3.05 | 3.55 | 3.55 | 3.4 | 16200 |
| 1719265200 | 3.61 | -0.02 | -0.55 | 3.61 | 3.66 | 3.5 | 11098 |
| 1719006000 | 3.63 | 0.08 | 2.25 | 3.49 | 3.7 | 3.36 | 10459 |
| 1718919600 | 3.55 | 0.04 | 1.14 | 3.5 | 3.55 | 3.5 | 1304 |
| 1718833200 | 3.51 | -0.09 | -2.50 | 3.6 | 3.66 | 3.4 | 23757 |
| 1718746800 | 3.6 | -0.15 | -4.00 | 3.67 | 3.79 | 3.52 | 33177 |
| 1718660400 | 3.75 | -3.74 | -49.93 | 7.4 | 7.4 | 3.41 | 107883 |
| 1718401200 | 7.49 | -0.05 | -0.66 | 7.5 | 7.55 | 7.48 | 7254 |
| 1718314800 | 7.54 | -0.01 | -0.13 | 7.55 | 7.58 | 7.46 | 6000 |
| 1718228400 | 7.55 | 0.05 | 0.67 | 7.49 | 7.55 | 7.49 | 12800 |
| 1718142000 | 7.5 | 0.14 | 1.90 | 7.5 | 7.52 | 7.5 | 711 |
| 1718055600 | 7.36 | -0.13 | -1.74 | 7.41 | 7.5 | 7.35 | 6650 |
| 1717796400 | 7.49 | 0.02 | 0.27 | 7.46 | 7.5 | 7.46 | 7615 |
| 1717710000 | 7.47 | 0.03 | 0.40 | 7.45 | 7.5 | 7.41 | 25490 |
| 1717623600 | 7.44 | -0.01 | -0.13 | 7.41 | 7.44 | 7.41 | 800 |
| 1717537200 | 7.45 | 0.12 | 1.64 | 7.34 | 7.45 | 7.32 | 6660 |
| 1717450800 | 7.33 | 0.03 | 0.41 | 7.23 | 7.45 | 7.23 | 16320 |
| 1717191600 | 7.3 | -0.1 | -1.35 | 7.49 | 7.5 | 7.23 | 6800 |
| 1717105200 | 7.4 | 0.02 | 0.27 | 7.42 | 7.42 | 7.4 | 1995 |
| 1717018800 | 7.38 | 0.11 | 1.51 | 6.97 | 7.38 | 6.97 | 28250 |
| 1716932400 | 7.27 | -0.03 | -0.41 | 7.28 | 7.28 | 7.25 | 3149 |
| 1716846000 | 7.3 | 0.1 | 1.39 | 7.2 | 7.3 | 7.2 | 3450 |
| 1716586800 | 7.2 | -0.45 | -5.88 | 7.58 | 7.58 | 7.2 | 200 |
| 1716500400 | 7.65 | -0.01 | -0.13 | 7.55 | 7.65 | 7.55 | 400 |
| 1716414000 | 7.66 | 0.34 | 4.64 | 7.32 | 7.66 | 7.32 | 11722 |
| 1716327600 | 7.32 | -0.01 | -0.14 | 7.3 | 7.32 | 7.25 | 1037 |
| 1715982000 | 7.33 | 0.08 | 1.10 | 7.24 | 7.33 | 7.22 | 5039 |
| 1715895600 | 7.25 | -0.01 | -0.14 | 7.22 | 7.32 | 7.22 | 1850 |
| 1715809200 | 7.26 | 0.01 | 0.14 | 7.28 | 7.29 | 7.25 | 1345 |
| 1715722800 | 7.25 | -0.03 | -0.41 | 7.13 | 7.26 | 7.13 | 2000 |
| 1715636400 | 7.28 | -0.12 | -1.62 | 7.4 | 7.4 | 7.28 | 2300 |
| 1715377200 | 7.4 | -0.1 | -1.33 | 7.53 | 7.53 | 7.4 | 1201 |
| 1715290800 | 7.5 | 0.12 | 1.63 | 6.22 | 7.5 | 6.22 | 17687 |
| 1715204400 | 7.38 | 0.09 | 1.23 | 7.3 | 7.38 | 7.3 | 10500 |
| 1715118000 | 7.29 | -0.01 | -0.14 | 7.2 | 7.29 | 7.2 | 2000 |
| 1715031600 | 7.3 | 0 | 0.00 | 7.25 | 7.3 | 7.25 | 1200 |
| 1714772400 | 7.3 | -0.15 | -2.01 | 7.38 | 7.38 | 7.25 | 5870 |
| 1714686000 | 7.45 | -0.1 | -1.32 | 7.52 | 7.52 | 7.45 | 1700 |
| 1714599600 | 7.55 | -0.04 | -0.53 | 7.5 | 7.55 | 7.5 | 500 |
| 1714513200 | 7.59 | -0.01 | -0.13 | 7.45 | 7.59 | 7.44 | 1400 |
| 1714426800 | 7.6 | 0.35 | 4.83 | 7.25 | 7.61 | 7.25 | 15579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
