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 | 0.38 | 6.26029654036 | 6.07 | 6.5 | 6 | 14592517 | 6.34700518 | DR |
| 4 | 0.14 | 2.21870047544 | 6.31 | 6.5 | 5.5 | 13707920 | 6.02389637 | DR |
| 12 | 0.2 | 3.2 | 6.25 | 7.03 | 5.5 | 11944615 | 6.26815843 | DR |
| 26 | -2.14 | -24.9126891735 | 8.59 | 9.265 | 5.5 | 9224868 | 6.82984947 | DR |
| 52 | -0.22 | -3.29835082459 | 6.67 | 9.265 | 5.5 | 7734425 | 7.01743059 | DR |
| 156 | -0.94 | -12.7198917456 | 7.39 | 9.265 | 3.2 | 7041053 | 6.08742108 | DR |
| 260 | 2.43 | 60.447761194 | 4.02 | 9.265 | 1.55 | 7667304 | 5.54678187 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 6.42 | -0.02 | -0.31 | 6.44 | 6.49 | 6.29 | 10841080 |
| 1726872000 | 6.44 | 0.08 | 1.26 | 6.29 | 6.5 | 6.154 | 30262683 |
| 1726785600 | 6.36 | 0.18 | 2.91 | 6.29 | 6.41 | 6.24 | 11945789 |
| 1726699200 | 6.18 | 0.05 | 0.82 | 6.14 | 6.2699999 | 6.07 | 11207648 |
| 1726612800 | 6.13 | 0.07 | 1.16 | 6.07 | 6.16 | 6 | 8705383 |
| 1726526400 | 6.0599999 | 0.05 | 0.83 | 6.0199999 | 6.105 | 6.0123 | 5342000 |
| 1726267200 | 6.01 | 0.05 | 0.84 | 6.0199999 | 6.1 | 5.96 | 11199125 |
| 1726180800 | 5.96 | 0.19 | 3.29 | 5.82 | 6 | 5.74 | 10120271 |
| 1726094400 | 5.7699999 | 0.17 | 3.04 | 5.63 | 5.7699999 | 5.5 | 20188110 |
| 1726008000 | 5.6 | -0.07 | -1.23 | 5.64 | 5.68 | 5.54 | 9390136 |
| 1725921600 | 5.67 | -0.01 | -0.18 | 5.69 | 5.76 | 5.655 | 8003273 |
| 1725662400 | 5.68 | -0.16 | -2.74 | 5.91 | 5.95 | 5.63 | 10958667 |
| 1725576000 | 5.84 | 0.07 | 1.21 | 5.8 | 5.92 | 5.785 | 19319656 |
| 1725489600 | 5.7699999 | -0.18 | -3.03 | 5.83 | 5.995 | 5.755 | 14130608 |
| 1725403200 | 5.95 | -0.18 | -2.94 | 6.0599999 | 6.09 | 5.93 | 13237011 |
| 1725057600 | 6.13 | 0.08 | 1.32 | 6.09 | 6.1689 | 6.07 | 11285731 |
| 1724971200 | 6.05 | 0.05 | 0.83 | 5.96 | 6.07 | 5.88 | 19215776 |
| 1724884800 | 6 | 0 | 0.00 | 6 | 6.1399 | 5.91 | 19314522 |
| 1724798400 | 6 | -0.32 | -5.06 | 6.3099999 | 6.32 | 6 | 15783008 |
| 1724712000 | 6.32 | -0.26 | -3.95 | 6.6 | 6.63 | 6.29 | 13835325 |
| 1724452800 | 6.58 | 0.21 | 3.30 | 6.45 | 6.715 | 6.43 | 24179593 |
| 1724366400 | 6.37 | -0.08 | -1.24 | 6.48 | 6.59 | 6.37 | 24500384 |
| 1724280000 | 6.45 | -0.1 | -1.53 | 6.57 | 6.61 | 6.38 | 12520859 |
| 1724193600 | 6.55 | -0.11 | -1.65 | 6.69 | 6.74 | 6.545 | 6369369 |
| 1724107200 | 6.66 | -0.02 | -0.30 | 6.66 | 6.74 | 6.585 | 5545937 |
| 1723848000 | 6.68 | -0.16 | -2.34 | 6.8 | 6.84 | 6.63 | 10384818 |
| 1723761600 | 6.84 | 0.45 | 7.04 | 6.4 | 6.86 | 6.4 | 16351041 |
| 1723675200 | 6.39 | 0.06 | 0.95 | 6.38 | 6.4 | 6.29 | 6219128 |
| 1723588800 | 6.33 | 0.06 | 0.96 | 6.3099999 | 6.39 | 6.28 | 6343259 |
| 1723502400 | 6.2699999 | -0.1 | -1.57 | 6.36 | 6.39 | 6.22 | 7173360 |
| 1723243200 | 6.37 | 0 | 0.00 | 6.39 | 6.4 | 6.295 | 4674180 |
| 1723156800 | 6.37 | 0.18 | 2.91 | 6.2699999 | 6.38 | 6.1849999 | 7961035 |
| 1723070400 | 6.19 | 0.06 | 0.98 | 6.25 | 6.41 | 6.17 | 10777815 |
| 1722984000 | 6.13 | 0.13 | 2.17 | 5.96 | 6.23 | 5.96 | 10199878 |
| 1722897600 | 6 | -0.04 | -0.66 | 5.79 | 6.025 | 5.665 | 13514878 |
| 1722638400 | 6.04 | -0.21 | -3.36 | 6.12 | 6.15 | 5.97 | 14441929 |
| 1722552000 | 6.25 | -0.17 | -2.65 | 6.42 | 6.51 | 6.22 | 11469639 |
| 1722465600 | 6.42 | 0.14 | 2.23 | 6.45 | 6.53 | 6.3099999 | 24194059 |
| 1722379200 | 6.28 | -0.15 | -2.33 | 6.44 | 6.55 | 6.2699999 | 6180177 |
| 1722292800 | 6.43 | 0.01 | 0.16 | 6.46 | 6.47 | 6.29 | 11885510 |
| 1722033600 | 6.42 | 0.05 | 0.78 | 6.42 | 6.6 | 6.32 | 11989061 |
| 1721947200 | 6.37 | 0.16 | 2.58 | 6.21 | 6.49 | 6.005 | 15515453 |
| 1721860800 | 6.21 | -0.28 | -4.31 | 6.4 | 6.43 | 6.18 | 14591145 |
| 1721774400 | 6.49 | 0.05 | 0.78 | 6.38 | 6.5199999 | 6.34 | 8005345 |
| 1721688000 | 6.44 | 0.29 | 4.72 | 6.17 | 6.465 | 6.15 | 11962353 |
| 1721428800 | 6.15 | -0.19 | -3.00 | 6.3 | 6.37 | 6.14 | 12966892 |
| 1721342400 | 6.34 | -0.13 | -2.01 | 6.51 | 6.585 | 6.3 | 11687327 |
| 1721256000 | 6.47 | -0.39 | -5.69 | 6.81 | 6.82 | 6.46 | 10184638 |
| 1721169600 | 6.86 | 0.12 | 1.78 | 6.65 | 6.87 | 6.65 | 6352388 |
| 1721083200 | 6.74 | -0.14 | -2.03 | 6.82 | 6.93 | 6.71 | 10685163 |
| 1720824000 | 6.88 | 0.04 | 0.58 | 6.89 | 6.98 | 6.835 | 4898111 |
| 1720737600 | 6.84 | 0.16 | 2.40 | 6.73 | 7.03 | 6.73 | 14586400 |
| 1720651200 | 6.68 | 0.41 | 6.54 | 6.28 | 6.725 | 6.28 | 19293214 |
| 1720564800 | 6.2699999 | -0.02 | -0.32 | 6.29 | 6.335 | 6.19 | 8236799 |
| 1720478400 | 6.29 | 0.11 | 1.78 | 6.18 | 6.3 | 6.165 | 6289529 |
| 1720219200 | 6.18 | 0 | 0.00 | 6.15 | 6.23 | 6.14 | 7163196 |
| 1720040640 | 6.18 | 0.04 | 0.65 | 6.11 | 6.3099999 | 6.11 | 1981825 |
| 1719960000 | 6.14 | -0.14 | -2.23 | 6.25 | 6.3099999 | 6.04 | 7226195 |
| 1719873600 | 6.28 | -0.06 | -0.95 | 6.39 | 6.45 | 6.26 | 3651000 |
| 1719614400 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1719528000 | 6.34 | 0.02 | 0.32 | 6.33 | 6.4 | 6.2699999 | 4265725 |
| 1719441600 | 6.32 | -0.02 | -0.32 | 6.3 | 6.425 | 6.22 | 8629863 |
| 1719355200 | 6.34 | -0.02 | -0.31 | 6.29 | 6.375 | 6.235 | 5803452 |
| 1719268800 | 6.36 | 0.07 | 1.11 | 6.32 | 6.43 | 6.245 | 8031781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
