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 | 0.04 | 0.792079207921 | 5.05 | 5.21 | 4.77 | 999061 | 5.05022245 | CS |
| 4 | -0.11 | -2.11538461538 | 5.2 | 5.69 | 4.77 | 1074466 | 5.30363818 | CS |
| 12 | -0.35 | -6.43382352941 | 5.44 | 5.905 | 4.595 | 1174380 | 5.26624031 | CS |
| 26 | 0.52 | 11.3785557987 | 4.57 | 5.93 | 3.83 | 1431044 | 5.06201697 | CS |
| 52 | 2.5 | 96.5250965251 | 2.59 | 5.93 | 1.945 | 1203437 | 4.24653187 | CS |
| 156 | -0.48 | -8.61759425494 | 5.57 | 6.38 | 1.25 | 1292303 | 3.33059003 | CS |
| 260 | -1.22 | -19.3343898574 | 6.31 | 7.06 | 0.63 | 1734156 | 3.30142982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.1 | 0.06 | 1.19 | 5.1 | 5.1 | 4.97 | 338049 |
| 1734997200 | 5.04 | -0.05 | -0.98 | 5.03 | 5.0776 | 4.91 | 755316 |
| 1734738000 | 5.09 | 0.18 | 3.67 | 4.855 | 5.16 | 4.855 | 2014208 |
| 1734651600 | 4.91 | -0.11 | -2.19 | 5.075 | 5.21 | 4.91 | 678236 |
| 1734565200 | 5.0199999 | -0.5 | -9.06 | 5.48 | 5.575 | 4.95 | 1554307 |
| 1734478800 | 5.5199999 | 0.16 | 2.99 | 5.285 | 5.63 | 5.175 | 2341672 |
| 1734392400 | 5.36 | 0.04 | 0.75 | 5.3 | 5.46 | 5.2425 | 859172 |
| 1734133200 | 5.32 | -0.31 | -5.51 | 5.64 | 5.69 | 5.075 | 1393871 |
| 1734046800 | 5.63 | 0.17 | 3.11 | 5.42 | 5.68 | 5.28 | 1771912 |
| 1733960400 | 5.46 | 0.13 | 2.44 | 5.33 | 5.53 | 5.095 | 1478073 |
| 1733874000 | 5.33 | -0.11 | -2.02 | 5.41 | 5.55 | 5.295 | 1053486 |
| 1733787600 | 5.44 | 0.15 | 2.84 | 5.3873 | 5.53 | 5.37 | 774217 |
| 1733528400 | 5.29 | 0.09 | 1.73 | 5.235 | 5.315 | 5.2 | 479246 |
| 1733442000 | 5.2 | -0.25 | -4.59 | 5.49 | 5.49 | 5.19 | 728820 |
| 1733355600 | 5.45 | 0.23 | 4.41 | 5.26 | 5.45 | 5.19 | 747183 |
| 1733269200 | 5.22 | -0.08 | -1.51 | 5.24 | 5.3 | 5.11 | 624510 |
| 1733182800 | 5.3 | 0.11 | 2.12 | 5.18 | 5.45 | 5.075 | 1050122 |
| 1732917840 | 5.19 | 0.06 | 1.17 | 5.22 | 5.235 | 5.1449999 | 371187 |
| 1732750800 | 5.13 | -0.02 | -0.39 | 5.22 | 5.29 | 5.11 | 638576 |
| 1732664400 | 5.15 | -0.26 | -4.81 | 5.34 | 5.37 | 5.14 | 805052 |
| 1732578000 | 5.41 | 0.03 | 0.56 | 5.45 | 5.505 | 5.305 | 872086 |
| 1732318800 | 5.38 | 0.23 | 4.47 | 5.23 | 5.39 | 5.18 | 765725 |
| 1732232400 | 5.15 | 0.15 | 3.00 | 5.035 | 5.23 | 5.0199999 | 984280 |
| 1732146000 | 5 | 0.04 | 0.81 | 4.96 | 5.04 | 4.9 | 590289 |
| 1732059600 | 4.96 | 0.04 | 0.81 | 4.92 | 4.97 | 4.83 | 791276 |
| 1731973200 | 4.92 | -0.02 | -0.40 | 5.025 | 5.025 | 4.9 | 648860 |
| 1731714000 | 4.94 | -0.16 | -3.14 | 5.09 | 5.18 | 4.92 | 680888 |
| 1731627600 | 5.1 | -0.1 | -1.92 | 5.19 | 5.28 | 5.0599999 | 730119 |
| 1731541200 | 5.2 | -0.27 | -4.94 | 5.5 | 5.55 | 5.2 | 1065013 |
| 1731454800 | 5.47 | -0.18 | -3.19 | 5.5599999 | 5.62 | 5.364 | 1037288 |
| 1731368400 | 5.65 | 0.1 | 1.80 | 5.65 | 5.8 | 5.595 | 1804767 |
| 1731109200 | 5.55 | 0.09 | 1.65 | 5.43 | 5.61 | 5.39 | 969476 |
| 1731022800 | 5.46 | 0.17 | 3.21 | 5.2699999 | 5.535 | 5.2699999 | 1106592 |
| 1730936400 | 5.29 | 0.32 | 6.44 | 5.34 | 5.39 | 5.095 | 1546298 |
| 1730850000 | 4.97 | 0.1 | 2.05 | 4.85 | 4.97 | 4.785 | 1239328 |
| 1730763600 | 4.87 | 0.19 | 4.06 | 4.7 | 5.14 | 4.68 | 2309448 |
| 1730500800 | 4.68 | -0.01 | -0.21 | 4.72 | 4.79 | 4.595 | 2514097 |
| 1730414400 | 4.69 | -1.12 | -19.28 | 5.46 | 5.46 | 4.66 | 7409138 |
| 1730328000 | 5.8099999 | 0.13 | 2.29 | 5.6675 | 5.905 | 5.6675 | 1417290 |
| 1730241600 | 5.68 | -0.11 | -1.90 | 5.66 | 5.8099999 | 5.61 | 815586 |
| 1730155200 | 5.79 | 0.2 | 3.58 | 5.67 | 5.855 | 5.67 | 1034528 |
| 1729896000 | 5.59 | -0.03 | -0.53 | 5.62 | 5.71 | 5.54 | 834244 |
| 1729809600 | 5.62 | 0.08 | 1.44 | 5.5599999 | 5.66 | 5.42 | 880436 |
| 1729723200 | 5.54 | 0.2 | 3.75 | 5.3099999 | 5.61 | 5.3099999 | 914802 |
| 1729636800 | 5.34 | 0.12 | 2.30 | 5.2699 | 5.36 | 5.23 | 737287 |
| 1729550400 | 5.22 | -0.23 | -4.22 | 5.44 | 5.45 | 5.2 | 763342 |
| 1729291200 | 5.45 | -0.03 | -0.55 | 5.53 | 5.585 | 5.425 | 749726 |
| 1729204800 | 5.48 | -0.21 | -3.69 | 5.68 | 5.705 | 5.42 | 1100429 |
| 1729118400 | 5.69 | -0.05 | -0.87 | 5.7699999 | 5.795 | 5.66 | 800981 |
| 1729032000 | 5.74 | 0.32 | 5.90 | 5.44 | 5.885 | 5.41 | 1889023 |
| 1728945600 | 5.42 | 0.03 | 0.56 | 5.38 | 5.45 | 5.3 | 620938 |
| 1728686400 | 5.39 | 0.08 | 1.51 | 5.3 | 5.455 | 5.15 | 2129977 |
| 1728600000 | 5.3099999 | -0.4 | -7.01 | 5.575 | 5.7 | 5.3099999 | 891816 |
| 1728513600 | 5.71 | 0.07 | 1.24 | 5.61 | 5.88 | 5.58 | 1312931 |
| 1728427200 | 5.64 | 0.14 | 2.55 | 5.48 | 5.71 | 5.48 | 917978 |
| 1728340800 | 5.5 | -0.19 | -3.34 | 5.7 | 5.7 | 5.465 | 681574 |
| 1728081600 | 5.69 | 0.26 | 4.79 | 5.565 | 5.7 | 5.465 | 612251 |
| 1727995200 | 5.43 | -0.11 | -1.99 | 5.46 | 5.5 | 5.38 | 742691 |
| 1727908800 | 5.54 | 0.04 | 0.73 | 5.47 | 5.615 | 5.4349999 | 950794 |
| 1727822400 | 5.5 | -0.12 | -2.14 | 5.63 | 5.65 | 5.365 | 1611982 |
| 1727735520 | 5.62 | -0.02 | -0.35 | 5.59 | 5.78 | 5.53 | 1912895 |
| 1727476800 | 5.64 | 0.18 | 3.30 | 5.57 | 5.68 | 5.525 | 1146543 |
| 1727390400 | 5.46 | 0.01 | 0.18 | 5.49 | 5.675 | 5.38 | 1111771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
