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 | 0.25 | 4.13907284768 | 6.04 | 6.44 | 6.014 | 3498823 | 6.2603645 | CS |
| 4 | 0.19 | 3.11475409836 | 6.1 | 6.44 | 5.8 | 2892991 | 6.06872749 | CS |
| 12 | -0.03 | -0.474683544304 | 6.32 | 6.48 | 5.74 | 2284537 | 6.12383389 | CS |
| 26 | 0.35 | 5.89225589226 | 5.94 | 6.96 | 5.74 | 2390273 | 6.21992633 | CS |
| 52 | 1.37 | 27.8455284553 | 4.92 | 6.96 | 4.625 | 2066440 | 5.91993997 | CS |
| 156 | 1.34 | 27.0707070707 | 4.95 | 6.96 | 3.755 | 2605244 | 5.16226143 | CS |
| 260 | 2.22 | 54.5454545455 | 4.07 | 6.96 | 1.78 | 2456327 | 4.58200019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 6.38 | 0.12 | 1.92 | 6.39 | 6.44 | 6.345 | 4816386 |
| 1727131200 | 6.26 | 0.02 | 0.32 | 6.21 | 6.2699999 | 6.195 | 1586069 |
| 1726872000 | 6.24 | -0.04 | -0.64 | 6.21 | 6.25 | 6.184 | 4186277 |
| 1726785600 | 6.28 | 0.22 | 3.63 | 6.23 | 6.29 | 6.16 | 3973821 |
| 1726699200 | 6.0599999 | 0.06 | 1.00 | 6.04 | 6.15 | 6.014 | 2840089 |
| 1726612800 | 6 | -0.01 | -0.17 | 6.01 | 6.045 | 5.96 | 2510594 |
| 1726526400 | 6.01 | 0.03 | 0.50 | 5.97 | 6.0199999 | 5.955 | 2375857 |
| 1726267200 | 5.98 | 0.06 | 1.01 | 5.97 | 6.03 | 5.96 | 2941793 |
| 1726180800 | 5.92 | 0.01 | 0.17 | 5.86 | 5.93 | 5.825 | 3203962 |
| 1726094400 | 5.91 | 0.04 | 0.68 | 5.92 | 5.92 | 5.8 | 3267848 |
| 1726008000 | 5.87 | -0.14 | -2.33 | 5.955 | 5.965 | 5.825 | 4764333 |
| 1725921600 | 6.01 | 0.07 | 1.18 | 5.95 | 6.0199999 | 5.95 | 3520059 |
| 1725662400 | 5.94 | -0.07 | -1.16 | 6.03 | 6.05 | 5.92 | 3412470 |
| 1725576000 | 6.01 | -0.02 | -0.33 | 6.05 | 6.055 | 5.96 | 2888550 |
| 1725489600 | 6.03 | 0.03 | 0.50 | 6.03 | 6.0899 | 6.0199999 | 2484697 |
| 1725403200 | 6 | -0.11 | -1.80 | 6.0500999 | 6.0599999 | 5.985 | 1063110 |
| 1725057600 | 6.11 | 0.01 | 0.16 | 6.08 | 6.12 | 6.075 | 1062278 |
| 1724971200 | 6.1 | -0.03 | -0.49 | 6.12 | 6.14 | 6.09 | 1879115 |
| 1724884800 | 6.13 | 0 | 0.00 | 6.1 | 6.14 | 6.08 | 1600980 |
| 1724798400 | 6.13 | 0.12 | 2.00 | 6.09 | 6.13 | 6.07 | 2545522 |
| 1724712000 | 6.01 | -0.11 | -1.80 | 6.04 | 6.0599999 | 6.01 | 2409342 |
| 1724452800 | 6.12 | 0.1 | 1.66 | 6.0199999 | 6.1358 | 6.01 | 2363274 |
| 1724366400 | 6.0199999 | -0.42 | -6.52 | 5.97 | 6.0599 | 5.93 | 6237670 |
| 1724280000 | 6.44 | 0.02 | 0.31 | 6.44 | 6.48 | 6.42 | 1724487 |
| 1724193600 | 6.42 | -0.01 | -0.16 | 6.38 | 6.44 | 6.38 | 1064049 |
| 1724107200 | 6.43 | 0.02 | 0.31 | 6.42 | 6.44 | 6.41 | 1200929 |
| 1723848000 | 6.41 | 0.13 | 2.07 | 6.335 | 6.42 | 6.335 | 1839962 |
| 1723761600 | 6.28 | 0.07 | 1.13 | 6.28 | 6.3 | 6.235 | 1491640 |
| 1723675200 | 6.21 | 0.09 | 1.47 | 6.15 | 6.22 | 6.15 | 1386224 |
| 1723588800 | 6.12 | 0.09 | 1.49 | 6.0601 | 6.13 | 6.0599999 | 1856401 |
| 1723502400 | 6.03 | -0.03 | -0.50 | 6.0599999 | 6.0599999 | 6.0199999 | 957818 |
| 1723243200 | 6.0599999 | 0.06 | 1.00 | 5.99 | 6.0599999 | 5.96 | 1304729 |
| 1723156800 | 6 | 0.09 | 1.52 | 5.96 | 6 | 5.92 | 1901524 |
| 1723070400 | 5.91 | 0.05 | 0.85 | 5.96 | 5.99 | 5.89 | 2433689 |
| 1722984000 | 5.86 | 0.01 | 0.17 | 5.75 | 5.87 | 5.74 | 3516240 |
| 1722897600 | 5.85 | -0.1 | -1.68 | 5.775 | 5.86 | 5.74 | 6164417 |
| 1722638400 | 5.95 | -0.17 | -2.78 | 6.015 | 6.035 | 5.9 | 3137727 |
| 1722552000 | 6.12 | -0.33 | -5.12 | 6.3 | 6.3 | 6.105 | 3088340 |
| 1722465600 | 6.45 | 0.02 | 0.31 | 6.46 | 6.48 | 6.41 | 1611536 |
| 1722379200 | 6.43 | 0.02 | 0.31 | 6.43 | 6.44 | 6.3949999 | 1394048 |
| 1722292800 | 6.41 | 0.06 | 0.94 | 6.38 | 6.41 | 6.335 | 1072569 |
| 1722033600 | 6.35 | 0.1 | 1.60 | 6.29 | 6.35 | 6.29 | 1010728 |
| 1721947200 | 6.25 | -0.01 | -0.16 | 6.23 | 6.295 | 6.21 | 2069174 |
| 1721860800 | 6.26 | -0.08 | -1.26 | 6.295 | 6.33 | 6.26 | 1092159 |
| 1721774400 | 6.34 | -0.05 | -0.70 | 6.32 | 6.35 | 6.3 | 1105726 |
| 1721688000 | 6.385 | 0.19 | 2.98 | 6.3099999 | 6.4 | 6.3 | 2212220 |
| 1721428800 | 6.2 | -0.04 | -0.64 | 6.2 | 6.28 | 6.19 | 1932516 |
| 1721342400 | 6.24 | -0.04 | -0.64 | 6.28 | 6.32 | 6.23 | 1252075 |
| 1721256000 | 6.28 | -0.01 | -0.16 | 6.295 | 6.32 | 6.275 | 1375135 |
| 1721169600 | 6.29 | -0.03 | -0.47 | 6.22 | 6.3 | 6.21 | 1456729 |
| 1721083200 | 6.32 | -0.09 | -1.40 | 6.38 | 6.38 | 6.29 | 2450291 |
| 1720824000 | 6.41 | 0.04 | 0.63 | 6.39 | 6.43 | 6.38 | 1999461 |
| 1720737600 | 6.37 | 0.02 | 0.31 | 6.41 | 6.43 | 6.36 | 1307210 |
| 1720651200 | 6.35 | 0.1 | 1.60 | 6.32 | 6.365 | 6.315 | 1877140 |
| 1720564800 | 6.25 | 0.07 | 1.13 | 6.19 | 6.2699999 | 6.19 | 1805101 |
| 1720478400 | 6.18 | -0.05 | -0.80 | 6.26 | 6.29 | 6.17 | 1524522 |
| 1720219200 | 6.23 | -0.1 | -1.58 | 6.3 | 6.3099999 | 6.2 | 722800 |
| 1720040640 | 6.33 | 0.11 | 1.77 | 6.32 | 6.345 | 6.315 | 1112748 |
| 1719960000 | 6.22 | -0.04 | -0.64 | 6.2 | 6.245 | 6.175 | 1641154 |
| 1719873600 | 6.26 | 0.13 | 2.12 | 6.26 | 6.3099999 | 6.24 | 3372670 |
| 1719614400 | 6.13 | -0.01 | -0.16 | 6.14 | 6.17 | 6.1 | 2373932 |
| 1719528000 | 6.14 | -0.11 | -1.76 | 6.22 | 6.22 | 6.13 | 1393189 |
| 1719441600 | 6.25 | -0.04 | -0.64 | 6.2699999 | 6.2699999 | 6.24 | 1292723 |
| 1719355200 | 6.29 | -0.07 | -1.10 | 6.28 | 6.3 | 6.26 | 2095927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
