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 | 0.2 | 3.53982300885 | 5.65 | 6 | 5.19 | 27064 | 5.58299104 | CS |
| 4 | -0.27 | -4.41176470588 | 6.12 | 6.4 | 5.19 | 27882 | 5.95003742 | CS |
| 12 | -0.35 | -5.64516129032 | 6.2 | 6.9 | 5.19 | 70793 | 6.33844685 | CS |
| 26 | -0.35 | -5.64516129032 | 6.2 | 6.9 | 5.19 | 70793 | 6.33844685 | CS |
| 52 | -0.35 | -5.64516129032 | 6.2 | 6.9 | 5.19 | 70793 | 6.33844685 | CS |
| 156 | -0.35 | -5.64516129032 | 6.2 | 6.9 | 5.19 | 70793 | 6.33844685 | CS |
| 260 | -0.35 | -5.64516129032 | 6.2 | 6.9 | 5.19 | 70793 | 6.33844685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 5.85 | 0.08 | 1.39 | 5.98 | 5.99 | 5.85 | 13686 |
| 1726609200 | 5.7699999 | 0.03 | 0.52 | 5.79 | 6 | 5.7699999 | 22956 |
| 1726522800 | 5.74 | 0.23 | 4.17 | 5.51 | 5.75 | 5.5 | 16850 |
| 1726263600 | 5.51 | -0.12 | -2.13 | 5.5 | 5.66 | 5.5 | 18213 |
| 1726177200 | 5.63 | 0.14 | 2.55 | 5.47 | 5.63 | 5.47 | 11280 |
| 1726090800 | 5.49 | -0.07 | -1.26 | 5.65 | 5.65 | 5.19 | 66022 |
| 1726004400 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1725918000 | 5.5599999 | -0.27 | -4.63 | 5.26 | 5.85 | 5.26 | 23157 |
| 1725658800 | 5.83 | -0.09 | -1.52 | 6.01 | 6.07 | 5.62 | 48246 |
| 1725572400 | 5.92 | -0.09 | -1.50 | 6.0199999 | 6.08 | 5.86 | 29095 |
| 1725486000 | 6.01 | -0.09 | -1.48 | 6.09 | 6.09 | 6 | 33600 |
| 1725399600 | 6.1 | -0.14 | -2.24 | 6.23 | 6.23 | 5.97 | 16268 |
| 1725054000 | 6.24 | -0.05 | -0.79 | 6.21 | 6.26 | 6.21 | 11786 |
| 1724967600 | 6.29 | 0.09 | 1.45 | 6.24 | 6.3 | 6.24 | 8011 |
| 1724881200 | 6.2 | -0.01 | -0.16 | 6.2 | 6.29 | 6.1 | 19263 |
| 1724794800 | 6.21 | -0.09 | -1.43 | 6.35 | 6.4 | 6.13 | 62066 |
| 1724708400 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3099999 | 6.2 | 31779 |
| 1724449200 | 6.25 | 0.05 | 0.81 | 6.26 | 6.4 | 6.23 | 23701 |
| 1724362800 | 6.2 | -0.02 | -0.32 | 6.2 | 6.26 | 6.2 | 24724 |
| 1724276400 | 6.22 | 0.04 | 0.65 | 6.12 | 6.22 | 6.11 | 34858 |
| 1724190000 | 6.18 | -0.06 | -0.96 | 6.22 | 6.22 | 6.12 | 33350 |
| 1724103600 | 6.24 | -0.01 | -0.16 | 6.25 | 6.28 | 6.2 | 17680 |
| 1723844400 | 6.25 | -0.09 | -1.42 | 6.28 | 6.28 | 6.18 | 16810 |
| 1723758000 | 6.34 | -0.05 | -0.78 | 6.5 | 6.55 | 6.34 | 20617 |
| 1723671600 | 6.39 | -0.16 | -2.44 | 6.25 | 6.4 | 6.0199999 | 847919 |
| 1723585200 | 6.55 | 0.4 | 6.50 | 6.15 | 6.55 | 5.98 | 79901 |
| 1723498800 | 6.15 | 0.06 | 0.99 | 6.0599999 | 6.25 | 6 | 678667 |
| 1723239600 | 6.09 | -0.01 | -0.16 | 6.05 | 6.09 | 5.9 | 24071 |
| 1723153200 | 6.1 | -0.05 | -0.81 | 6.19 | 6.2 | 5.8 | 75261 |
| 1723066800 | 6.15 | 0.01 | 0.16 | 6.17 | 6.21 | 5.9 | 47003 |
| 1722980400 | 6.14 | -0.1 | -1.60 | 6.18 | 6.18 | 6.1 | 9364 |
| 1722634800 | 6.24 | -0.16 | -2.50 | 6.28 | 6.28 | 6.01 | 11609 |
| 1722548400 | 6.4 | 0 | 0.00 | 6.45 | 6.45 | 6.2 | 15143 |
| 1722462000 | 6.4 | -0.04 | -0.62 | 6.43 | 6.5 | 6.4 | 47641 |
| 1722375600 | 6.44 | -0.03 | -0.46 | 6.45 | 6.54 | 6.29 | 23549 |
| 1722289200 | 6.47 | 0.05 | 0.78 | 6.55 | 6.57 | 5.99 | 381925 |
| 1722030000 | 6.42 | -0.18 | -2.73 | 6.6 | 6.65 | 6.42 | 11010 |
| 1721943600 | 6.6 | 0.07 | 1.07 | 6.5 | 6.6 | 6.4 | 15086 |
| 1721857200 | 6.53 | 0 | 0.00 | 6.5599999 | 6.6 | 6.53 | 62730 |
| 1721770800 | 6.53 | -0.04 | -0.61 | 6.83 | 6.83 | 6.5199999 | 16403 |
| 1721684400 | 6.57 | -0.13 | -1.94 | 6.61 | 6.61 | 6.41 | 4158 |
| 1721425200 | 6.7 | -0.1 | -1.47 | 6.89 | 6.9 | 6.59 | 363959 |
| 1721338800 | 6.8 | -0.05 | -0.73 | 6.85 | 6.85 | 6.76 | 13818 |
| 1721252400 | 6.85 | 0.03 | 0.44 | 6.8 | 6.87 | 6.8 | 47308 |
| 1721166000 | 6.82 | 0.04 | 0.59 | 6.76 | 6.82 | 6.71 | 72678 |
| 1721079600 | 6.78 | 0.04 | 0.59 | 6.74 | 6.78 | 6.66 | 5251 |
| 1720820400 | 6.74 | -0.06 | -0.88 | 6.5 | 6.75 | 6.5 | 10567 |
| 1720734000 | 6.8 | 0 | 0.00 | 6.89 | 6.89 | 6.6 | 17202 |
| 1720647600 | 6.8 | 0.1 | 1.49 | 6.88 | 6.9 | 6.76 | 28602 |
| 1720561200 | 6.7 | 0.25 | 3.88 | 6.9 | 6.9 | 6.7 | 5741 |
| 1720474800 | 6.45 | 0.15 | 2.38 | 6.3 | 6.84 | 6.3 | 22161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
