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 | 0.025 | 0.438212094654 | 5.705 | 5.85 | 5.3601 | 2760 | 5.74285354 | CS |
| 4 | 0.32 | 5.91497227357 | 5.41 | 6.72 | 4.556 | 7268 | 5.51503605 | CS |
| 12 | 0.65 | 12.7952755906 | 5.08 | 6.72 | 4.556 | 8058 | 5.71447972 | CS |
| 26 | 1.3524 | 30.8936403509 | 4.3776 | 8.48 | 4.24 | 65732 | 6.26003495 | CS |
| 52 | -0.27 | -4.5 | 6 | 8.48 | 3.4488 | 63134 | 5.59700873 | CS |
| 156 | -2.27 | -28.375 | 8 | 11.5784 | 3.4488 | 66461 | 6.46743688 | CS |
| 260 | -2.27 | -28.375 | 8 | 11.5784 | 3.4488 | 66461 | 6.46743688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 5.73 | -0.12 | -2.05 | 5.71 | 5.8 | 5.495 | 1737 |
| 1721169300 | 5.85 | 0.19 | 3.36 | 5.66 | 5.85 | 5.66 | 3434 |
| 1721082900 | 5.66 | -0.08 | -1.38 | 5.78 | 5.78 | 5.66 | 3958 |
| 1720823700 | 5.7392 | 0 | 0.02 | 5.5599999 | 5.85 | 5.3601 | 4151 |
| 1720737300 | 5.738 | 0 | 0.00 | 5.705 | 5.738 | 5.705 | 518 |
| 1720650900 | 5.738 | -0.06 | -1.01 | 5.66 | 5.8 | 5.5 | 2636 |
| 1720564500 | 5.7965 | 0.02 | 0.29 | 5.72 | 5.9762 | 5.62 | 3637 |
| 1720478100 | 5.78 | -0.24 | -3.99 | 5.7699999 | 6.3499 | 5.7699999 | 5209 |
| 1720218900 | 6.0199999 | 0.39 | 6.93 | 5.57 | 6.205 | 5.57 | 18795 |
| 1720040640 | 5.63 | 0.11 | 1.99 | 5.35 | 5.7 | 5.35 | 2775 |
| 1719959700 | 5.5199999 | -0.24 | -4.08 | 5.4 | 5.55 | 5.385 | 3164 |
| 1719873300 | 5.755 | -0.03 | -0.43 | 6.72 | 6.72 | 5.5256999 | 5650 |
| 1719614100 | 5.78 | 0.41 | 7.53 | 5.42 | 5.9452 | 5.3 | 30967 |
| 1719527700 | 5.375 | 0.3 | 5.81 | 5.2 | 5.5618999 | 5.2 | 4991 |
| 1719441300 | 5.08 | 0.4 | 8.55 | 4.79 | 5.3586 | 4.73 | 6236 |
| 1719354900 | 4.68 | -0.27 | -5.42 | 4.79 | 4.89 | 4.556 | 7343 |
| 1719268500 | 4.9481 | -0.02 | -0.44 | 5.05 | 5.05 | 4.86 | 7015 |
| 1719009300 | 4.97 | -0.13 | -2.55 | 5.1 | 5.465 | 4.8659 | 9723 |
| 1718922900 | 5.1 | -0.55 | -9.80 | 5.41 | 5.5289 | 5.1 | 16147 |
| 1718750100 | 5.6541 | 0.2 | 3.74 | 5.28 | 5.74 | 5.28 | 11798 |
| 1718663700 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.21 | 4546 |
| 1718404500 | 5.45 | -0.05 | -0.91 | 5.41 | 5.65 | 5.41 | 1544 |
| 1718318100 | 5.5 | -0.22 | -3.85 | 5.49 | 5.55 | 5.49 | 2284 |
| 1718231700 | 5.72 | 0.1 | 1.78 | 5.5599999 | 5.74 | 5.5 | 1664 |
| 1718145300 | 5.62 | 0.11 | 2.00 | 5.5 | 5.625 | 5.5 | 2579 |
| 1718058900 | 5.51 | -0.29 | -5.00 | 5.59 | 5.692 | 5.5 | 2475 |
| 1717799700 | 5.8 | 0.17 | 3.02 | 5.654 | 5.8 | 5.654 | 869 |
| 1717713300 | 5.63 | -0.1 | -1.75 | 5.71 | 5.78 | 5.6 | 3914 |
| 1717626900 | 5.73 | 0 | 0.00 | 5.73 | 5.91 | 5.35 | 8245 |
| 1717540500 | 5.73 | -0.47 | -7.58 | 6.2 | 6.35 | 5.72 | 13469 |
| 1717454100 | 6.2 | 0.05 | 0.81 | 6.07 | 6.3 | 5.8099999 | 19506 |
| 1717194900 | 6.15 | 0.36 | 6.22 | 5.5599999 | 6.29 | 5.16 | 13486 |
| 1717108500 | 5.79 | -0.06 | -1.03 | 5.65 | 5.8 | 5.65 | 3331 |
| 1717022100 | 5.85 | -0.75 | -11.36 | 6.13 | 6.13 | 5.82 | 4432 |
| 1716935700 | 6.6 | 0.58 | 9.64 | 5.61 | 6.6 | 5.48 | 4004 |
| 1716590100 | 6.0199 | -0.15 | -2.43 | 6.14 | 6.325 | 5.4695 | 2263 |
| 1716503700 | 6.17 | 0.06 | 0.98 | 6.08 | 6.17 | 5.98 | 1271 |
| 1716417300 | 6.11 | -0.24 | -3.78 | 6.07 | 6.369 | 6.07 | 5406 |
| 1716330900 | 6.35 | 0.3 | 4.96 | 6.25 | 6.35 | 5.9542 | 1445 |
| 1716244500 | 6.05 | -0.05 | -0.82 | 6.13 | 6.1857 | 6.04 | 3782 |
| 1715985300 | 6.1 | -0.17 | -2.71 | 6.48 | 6.48 | 5.94 | 12381 |
| 1715898900 | 6.2699999 | 0.18 | 2.96 | 6 | 6.5256999 | 6 | 4332 |
| 1715812500 | 6.09 | -0.39 | -6.02 | 6.19 | 6.29 | 5.9783 | 7340 |
| 1715726100 | 6.48 | 0.26 | 4.18 | 6.24 | 6.55 | 6.1087999 | 13413 |
| 1715639700 | 6.22 | 0.4 | 6.96 | 5.84 | 6.25 | 5.82 | 12115 |
| 1715380500 | 5.815 | -0.15 | -2.43 | 5.7 | 5.9421 | 5.6545 | 3501 |
| 1715294100 | 5.96 | 0.09 | 1.53 | 5.75 | 5.96 | 5.74 | 6263 |
| 1715207700 | 5.87 | -0.02 | -0.34 | 5.75 | 5.97 | 5.75 | 4652 |
| 1715121300 | 5.89 | 0.29 | 5.18 | 5.5599999 | 5.89 | 5.5599999 | 5622 |
| 1715034900 | 5.6 | -0.15 | -2.61 | 5.75 | 5.8709 | 5.41 | 21745 |
| 1714775700 | 5.75 | 0.11 | 1.95 | 5.64 | 5.7699999 | 5.64 | 6357 |
| 1714689300 | 5.64 | 0.27 | 5.03 | 5.6 | 5.9 | 5.4056 | 40372 |
| 1714602900 | 5.37 | -0.23 | -4.10 | 5.5199999 | 5.6 | 5.21 | 21388 |
| 1714516500 | 5.5998 | 0.33 | 6.26 | 5.14 | 5.6 | 5.14 | 35048 |
| 1714430100 | 5.2699999 | -0.09 | -1.62 | 5.32 | 5.48 | 4.8099999 | 2595 |
| 1714170900 | 5.357 | 0.46 | 9.33 | 4.82 | 5.44 | 4.73 | 6889 |
| 1714084500 | 4.9 | -0.19 | -3.73 | 5.08 | 5.25 | 4.8 | 4885 |
| 1713998100 | 5.09 | 0.09 | 1.80 | 5 | 5.18 | 4.97 | 11602 |
| 1713911700 | 5 | -0.01 | -0.20 | 5 | 5.09 | 4.99 | 8559 |
| 1713825300 | 5.01 | -0.24 | -4.57 | 5.08 | 5.51 | 5.01 | 8547 |
| 1713566100 | 5.25 | 0.2 | 3.96 | 5 | 5.3375 | 4.8 | 23520 |
| 1713479700 | 5.05 | -0.12 | -2.32 | 5.08 | 5.1849999 | 5 | 12145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
