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 | -0.1 | -1.4450867052 | 6.92 | 7.08 | 6.43 | 87468 | 6.68243173 | CS |
| 4 | 0.1 | 1.4880952381 | 6.72 | 7.305 | 6.43 | 93959 | 6.90528064 | CS |
| 12 | 0.75 | 12.3558484349 | 6.07 | 7.48 | 5.425 | 104578 | 6.54851637 | CS |
| 26 | 1.4 | 25.8302583026 | 5.42 | 7.48 | 4.72 | 142093 | 6.31789024 | CS |
| 52 | -5.48 | -44.5528455285 | 12.3 | 13.5 | 3.96 | 245854 | 7.10047004 | CS |
| 156 | -348.58 | -98.081035453 | 355.4 | 359.964 | 3.96 | 7357389 | 97.21915651 | CS |
| 260 | -339.98 | -98.0334486736 | 346.8 | 925.96 | 3.96 | 8513966 | 184.28690512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 6.68 | 0.07 | 1.06 | 6.66 | 6.72 | 6.535 | 102447 |
| 1720651200 | 6.61 | -0.06 | -0.90 | 6.69 | 6.75 | 6.55 | 61667 |
| 1720564800 | 6.67 | 0.07 | 1.06 | 6.59 | 6.7 | 6.43 | 67475 |
| 1720478400 | 6.6 | -0.31 | -4.49 | 6.88 | 6.89 | 6.47 | 137601 |
| 1720219200 | 6.91 | -0.11 | -1.57 | 6.92 | 7.08 | 6.83 | 74187 |
| 1720040640 | 7.02 | 0.14 | 2.03 | 6.86 | 7.085 | 6.86 | 41637 |
| 1719960000 | 6.88 | 0.03 | 0.44 | 6.84 | 6.91 | 6.625 | 102097 |
| 1719873600 | 6.85 | -0.18 | -2.56 | 7.14 | 7.18 | 6.84 | 66343 |
| 1719614400 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
| 1719528000 | 7.03 | -0.12 | -1.68 | 7.16 | 7.2056 | 6.97 | 68843 |
| 1719441600 | 7.15 | 0.06 | 0.85 | 6.99 | 7.25 | 6.97 | 49140 |
| 1719355200 | 7.09 | -0.07 | -0.98 | 7.14 | 7.14 | 6.93 | 61212 |
| 1719268800 | 7.16 | -0.05 | -0.69 | 7.19 | 7.305 | 6.97 | 102927 |
| 1719009600 | 7.21 | 0.5 | 7.45 | 6.63 | 7.21 | 6.61 | 202438 |
| 1718923200 | 6.71 | -0.07 | -1.03 | 6.69 | 6.741 | 6.5500999 | 93005 |
| 1718750400 | 6.78 | -0.08 | -1.17 | 6.76 | 6.99 | 6.73 | 87737 |
| 1718664000 | 6.86 | 0.27 | 4.10 | 6.54 | 6.87 | 6.51 | 111683 |
| 1718404800 | 6.59 | -0.2 | -2.95 | 6.72 | 6.77 | 6.54 | 101684 |
| 1718318400 | 6.79 | -0.12 | -1.74 | 6.89 | 6.89 | 6.75 | 84647 |
| 1718232000 | 6.91 | 0.06 | 0.88 | 7.1 | 7.48 | 6.9 | 133719 |
| 1718145600 | 6.85 | -0.05 | -0.72 | 6.81 | 6.86 | 6.5362 | 102252 |
| 1718059200 | 6.9 | -0.08 | -1.15 | 6.89 | 7.04 | 6.85 | 87256 |
| 1717800000 | 6.98 | -0.13 | -1.83 | 6.95 | 7.07 | 6.93 | 72020 |
| 1717713600 | 7.11 | 0.15 | 2.16 | 6.89 | 7.2199 | 6.86 | 94974 |
| 1717627200 | 6.96 | -0.01 | -0.14 | 6.97 | 7.12 | 6.9 | 90297 |
| 1717540800 | 6.97 | -0.15 | -2.11 | 7 | 7.06 | 6.88 | 81142 |
| 1717454400 | 7.12 | 0.29 | 4.25 | 6.85 | 7.15 | 6.76 | 250472 |
| 1717195200 | 6.83 | 0.49 | 7.73 | 6.36 | 6.9082 | 6.33 | 167399 |
| 1717108800 | 6.34 | 0.23 | 3.76 | 6.11 | 6.4 | 6.0601 | 84805 |
| 1717022400 | 6.11 | 0.05 | 0.83 | 6.0599999 | 6.11 | 5.95 | 108477 |
| 1716936000 | 6.0599999 | -0.26 | -4.11 | 6.34 | 6.34 | 6.04 | 112165 |
| 1716590400 | 6.32 | 0.02 | 0.32 | 6.2 | 6.32 | 6.0599999 | 100314 |
| 1716504000 | 6.3 | -0.12 | -1.87 | 6.43 | 6.43 | 6.17 | 97581 |
| 1716417600 | 6.42 | 0.07 | 1.10 | 6.37 | 6.62 | 6.3 | 122594 |
| 1716331200 | 6.35 | 0 | 0.00 | 6.3099999 | 6.44 | 6.2699999 | 68360 |
| 1716244800 | 6.35 | -0.02 | -0.31 | 6.25 | 6.42 | 6.25 | 66637 |
| 1715985600 | 6.37 | -0.01 | -0.16 | 6.38 | 6.4208999 | 6.33 | 54744 |
| 1715899200 | 6.38 | -0.05 | -0.78 | 6.4 | 6.55 | 6.35 | 72534 |
| 1715812800 | 6.43 | -0.01 | -0.16 | 6.65 | 6.6722 | 6.33 | 94085 |
| 1715726400 | 6.44 | 0.52 | 8.78 | 6.0599999 | 7.0452 | 6.0199999 | 353442 |
| 1715640000 | 5.92 | 0.48 | 8.82 | 5.59 | 5.99 | 5.54 | 154438 |
| 1715380800 | 5.44 | -0.96 | -15.00 | 6.15 | 6.2 | 5.425 | 317548 |
| 1715294400 | 6.4 | 0.11 | 1.75 | 6.2699999 | 6.5199999 | 6.25 | 118971 |
| 1715208000 | 6.29 | -0.32 | -4.84 | 6.45 | 6.5088 | 6.28 | 56041 |
| 1715121600 | 6.61 | -0.04 | -0.60 | 6.64 | 6.74 | 6.5653 | 62627 |
| 1715035200 | 6.65 | 0.22 | 3.42 | 6.48 | 6.7 | 6.47 | 82526 |
| 1714776000 | 6.43 | 0.05 | 0.78 | 6.48 | 6.51 | 6.34 | 85767 |
| 1714689600 | 6.38 | 0.11 | 1.75 | 6.35 | 6.48 | 6.2699999 | 84017 |
| 1714603200 | 6.2699999 | 0.13 | 2.12 | 6.22 | 6.5599999 | 6.1 | 103576 |
| 1714516800 | 6.14 | -0.2 | -3.15 | 6.21 | 6.335 | 6.1 | 107442 |
| 1714430400 | 6.34 | 0.24 | 3.93 | 6.14 | 6.37 | 6.1257 | 74122 |
| 1714171200 | 6.1 | -0.13 | -2.09 | 6.28 | 6.38 | 6.09 | 61085 |
| 1714084800 | 6.23 | -0.06 | -0.95 | 6.1 | 6.25 | 6.07 | 62858 |
| 1713998400 | 6.29 | 0.06 | 0.96 | 6.23 | 6.3099999 | 6.13 | 54106 |
| 1713912000 | 6.23 | 0.16 | 2.64 | 6.0599999 | 6.37 | 6.0599999 | 124590 |
| 1713825600 | 6.07 | 0.02 | 0.33 | 6.12 | 6.24 | 6.025 | 103729 |
| 1713566400 | 6.05 | -0.1 | -1.63 | 6.07 | 6.235 | 5.99 | 130768 |
| 1713480000 | 6.15 | 0.16 | 2.67 | 6.01 | 6.18 | 5.86 | 111266 |
| 1713393600 | 5.99 | 0.14 | 2.39 | 5.89 | 6.2699999 | 5.8099999 | 104368 |
| 1713307200 | 5.85 | 0.01 | 0.17 | 5.8 | 5.98 | 5.65 | 113016 |
| 1713220800 | 5.84 | -0.37 | -5.96 | 6.21 | 6.21 | 5.82 | 205848 |
| 1712961600 | 6.21 | -0.18 | -2.82 | 6.25 | 6.29 | 6.11 | 79389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
