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 | 0.49 | 7.63239875389 | 6.42 | 6.995 | 5.94 | 128807 | 6.56645673 | CS |
| 4 | 1.575 | 29.5220243674 | 5.335 | 7.1574 | 4.54 | 126329 | 5.94646824 | CS |
| 12 | 3.79 | 121.474358974 | 3.12 | 7.1574 | 3 | 143440 | 5.1219775 | CS |
| 26 | 3.13 | 82.8042328042 | 3.78 | 7.1574 | 2.86 | 102204 | 4.55299148 | CS |
| 52 | 2.82 | 68.9486552567 | 4.09 | 7.1574 | 2.86 | 115619 | 4.20884463 | CS |
| 156 | -4.14 | -37.4660633484 | 11.05 | 14.88 | 2.86 | 185907 | 6.06867155 | CS |
| 260 | -7.08 | -50.6075768406 | 13.99 | 47.7 | 2.86 | 284585 | 17.16524747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 7 | 0.43 | 6.54 | 6.5765 | 7 | 6.5 | 154383 |
| 1733442000 | 6.57 | 0.03 | 0.46 | 6.54 | 6.65 | 6.449 | 72654 |
| 1733355600 | 6.54 | -0.07 | -1.06 | 6.5851 | 6.5898 | 6.45 | 43156 |
| 1733269200 | 6.61 | 0.36 | 5.76 | 6.0824999 | 6.746 | 6.03 | 171559 |
| 1733182800 | 6.25 | -0.47 | -6.99 | 6.68 | 6.82 | 6.24 | 130531 |
| 1732917840 | 6.72 | 0.27 | 4.19 | 6.42 | 6.72 | 5.94 | 226135 |
| 1732750800 | 6.45 | 0.34 | 5.56 | 6.2699999 | 7.1574 | 6.16 | 505071 |
| 1732664400 | 6.11 | 0.81 | 15.28 | 5.28 | 6.35 | 5.2253999 | 367980 |
| 1732578000 | 5.3 | 0.12 | 2.32 | 5.15 | 5.35 | 4.99 | 74809 |
| 1732318800 | 5.18 | -0.03 | -0.58 | 4.91 | 5.25 | 4.9 | 69399 |
| 1732232400 | 5.21 | -0.05 | -0.95 | 5.125 | 5.3099999 | 5.05 | 73522 |
| 1732146000 | 5.26 | 0.16 | 3.14 | 5.11 | 5.39 | 5.11 | 89201 |
| 1732059600 | 5.1 | 0.06 | 1.19 | 5.09 | 5.19 | 4.95 | 49351 |
| 1731973200 | 5.04 | 0.17 | 3.49 | 4.83 | 5.18 | 4.7855 | 113129 |
| 1731714000 | 4.87 | -0.08 | -1.62 | 4.79 | 4.96 | 4.76 | 47505 |
| 1731627600 | 4.95 | 0.12 | 2.48 | 4.8602999 | 5.11 | 4.54 | 76585 |
| 1731541200 | 4.83 | -0.34 | -6.58 | 5.299 | 5.299 | 4.75 | 78621 |
| 1731454800 | 5.17 | -0.2 | -3.72 | 5.23 | 5.36 | 5.067134 | 64193 |
| 1731368400 | 5.37 | 0.04 | 0.75 | 5.32 | 5.45 | 5.22 | 76780 |
| 1731109200 | 5.33 | -0.09 | -1.66 | 5.335 | 5.39 | 5.24 | 70075 |
| 1731022800 | 5.42 | 0.35 | 6.90 | 5.21 | 5.49 | 5.0708 | 74954 |
| 1730936400 | 5.07 | -0.2 | -3.80 | 5.14 | 5.3099999 | 5.0484 | 70091 |
| 1730850000 | 5.2699999 | 0.33 | 6.68 | 5.17 | 5.2699999 | 5 | 93174 |
| 1730763600 | 4.94 | -0.29 | -5.54 | 5.29 | 5.3 | 4.92 | 81589 |
| 1730500800 | 5.23 | 0.11 | 2.15 | 5.2 | 5.29 | 5.0199999 | 62361 |
| 1730414400 | 5.12 | 0.1 | 1.99 | 5.005 | 5.16 | 4.66 | 147113 |
| 1730328000 | 5.0199999 | -0.19 | -3.65 | 5.1335 | 5.21 | 5 | 94084 |
| 1730241600 | 5.21 | 0.36 | 7.42 | 4.85 | 5.3 | 4.845 | 132316 |
| 1730155200 | 4.85 | 0.02 | 0.41 | 4.8 | 4.9433 | 4.7699999 | 34344 |
| 1729896000 | 4.83 | -0.04 | -0.82 | 4.86 | 4.99 | 4.75 | 79773 |
| 1729809600 | 4.87 | -0.09 | -1.81 | 4.99 | 5.0199999 | 4.7055 | 87239 |
| 1729723200 | 4.96 | 0.1 | 2.06 | 4.86 | 5.1 | 4.6403 | 113200 |
| 1729636800 | 4.86 | -0.04 | -0.82 | 4.88 | 5 | 4.78 | 110229 |
| 1729550400 | 4.9 | 0.23 | 4.93 | 4.61 | 4.99 | 4.5500999 | 114415 |
| 1729291200 | 4.67 | 0.07 | 1.52 | 4.7699999 | 4.8841 | 4.58 | 130735 |
| 1729204800 | 4.6 | 0.07 | 1.55 | 4.47 | 4.65 | 4.35 | 146986 |
| 1729118400 | 4.53 | -0.39 | -7.93 | 4.96 | 5.01 | 4.5199999 | 120754 |
| 1729032000 | 4.92 | 0.08 | 1.65 | 4.71 | 5.07 | 4.66 | 193158 |
| 1728945600 | 4.84 | -0.13 | -2.62 | 4.9 | 5.03 | 4.8099999 | 78318 |
| 1728686400 | 4.97 | -0.15 | -2.93 | 5.0199999 | 5.17 | 4.8 | 112352 |
| 1728600000 | 5.12 | 0.09 | 1.79 | 4.92 | 5.2 | 4.68 | 157633 |
| 1728513600 | 5.03 | -0.19 | -3.64 | 5.08 | 5.16 | 4.21 | 188200 |
| 1728427200 | 5.22 | -0.34 | -6.12 | 5.17 | 5.49 | 5.105 | 163604 |
| 1728340800 | 5.5599999 | 0.08 | 1.46 | 5.55 | 5.79 | 5.0199999 | 267098 |
| 1728081600 | 5.48 | 0.35 | 6.82 | 5.3719 | 5.49 | 4.9601 | 275645 |
| 1727995200 | 5.13 | -0.82 | -13.78 | 5.315 | 5.5 | 4.92 | 366009 |
| 1727908800 | 5.95 | 1.63 | 37.73 | 4.8101 | 5.9696 | 4.67 | 855876 |
| 1727822400 | 4.32 | 0.17 | 4.10 | 4.21 | 4.58 | 4.12 | 195204 |
| 1727735520 | 4.15 | 0.17 | 4.27 | 4.24 | 4.42 | 4.0199999 | 266783 |
| 1727476800 | 3.98 | 0.48 | 13.71 | 3.65 | 3.98 | 3.58 | 338371 |
| 1727390400 | 3.5 | 0.27 | 8.36 | 3.45 | 3.68 | 3.43 | 255583 |
| 1727304000 | 3.23 | -0.02 | -0.62 | 3.27 | 3.29 | 3.15 | 41356 |
| 1727217600 | 3.25 | 0.12 | 3.83 | 3.25 | 3.34 | 3.18 | 157665 |
| 1727131200 | 3.13 | 0.11 | 3.64 | 3.05 | 3.25 | 3.05 | 92378 |
| 1726872000 | 3.02 | -0.13 | -4.13 | 3.12 | 3.1755 | 3 | 159863 |
| 1726785600 | 3.15 | 0.01 | 0.32 | 3.2 | 3.24 | 3.125 | 65166 |
| 1726699200 | 3.14 | -0.08 | -2.48 | 3.22 | 3.22 | 3.11 | 9743 |
| 1726612800 | 3.22 | 0.21 | 6.98 | 3.1 | 3.35 | 3.06 | 54759 |
| 1726526400 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.07 | 3 | 35332 |
| 1726267200 | 3.05 | -0.05 | -1.61 | 3.12 | 3.17 | 3.025 | 39243 |
| 1726180800 | 3.1 | -0.13 | -4.02 | 3.24 | 3.24 | 3.08 | 32677 |
| 1726094400 | 3.23 | -0.01 | -0.31 | 3.21 | 3.35 | 3.195 | 32456 |
| 1726008000 | 3.24 | -0.02 | -0.61 | 3.2 | 3.3 | 3.2 | 14427 |
| 1725921600 | 3.2599999 | -0.11 | -3.26 | 3.36 | 3.36 | 3.23 | 30282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
