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 | -0.06 | -1.03270223752 | 5.81 | 6 | 5.41 | 902998 | 5.78869885 | CS |
| 4 | 0.05 | 0.877192982456 | 5.7 | 6.36 | 5.41 | 1173161 | 5.90318062 | CS |
| 12 | 0.61 | 11.8677042802 | 5.14 | 6.36 | 4.53 | 1300269 | 5.35497358 | CS |
| 26 | 0.17 | 3.04659498208 | 5.58 | 6.43 | 4.53 | 1187001 | 5.49757305 | CS |
| 52 | 0.95 | 19.7916666667 | 4.8 | 6.54 | 4.53 | 1205171 | 5.59237891 | CS |
| 156 | -1.2 | -17.2661870504 | 6.95 | 12.48 | 4.53 | 1521278 | 7.75040654 | CS |
| 260 | 3.97 | 223.033707865 | 1.78 | 12.48 | 0.58 | 1557614 | 5.92774725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 5.72 | -0.05 | -0.87 | 5.72 | 5.8 | 5.64 | 1054335 |
| 1738622400 | 5.7699999 | 0.06 | 1.05 | 5.46 | 5.8 | 5.41 | 1005864 |
| 1738363200 | 5.71 | -0.24 | -4.03 | 5.93 | 5.93 | 5.7 | 952803 |
| 1738276800 | 5.95 | 0.1 | 1.71 | 5.87 | 6 | 5.85 | 741510 |
| 1738190400 | 5.85 | 0 | 0.00 | 5.8099999 | 5.88 | 5.78 | 760478 |
| 1738104000 | 5.85 | -0.07 | -1.18 | 5.98 | 5.98 | 5.84 | 865454 |
| 1738017600 | 5.92 | -0.18 | -2.95 | 6 | 6.03 | 5.86 | 1134301 |
| 1737758400 | 6.1 | 0.02 | 0.33 | 6.07 | 6.11 | 5.99 | 1924822 |
| 1737672000 | 6.08 | 0.26 | 4.47 | 5.72 | 6.36 | 5.7 | 4900934 |
| 1737585600 | 5.82 | -0.13 | -2.18 | 5.94 | 5.97 | 5.8099999 | 909658 |
| 1737499200 | 5.95 | -0.02 | -0.34 | 5.88 | 5.98 | 5.79 | 737350 |
| 1737412800 | 5.97 | 0.18 | 3.11 | 5.8099999 | 5.98 | 5.76 | 637689 |
| 1737153600 | 5.79 | 0.19 | 3.39 | 5.71 | 5.8 | 5.64 | 1185236 |
| 1737067200 | 5.6 | -0.19 | -3.28 | 5.74 | 5.74 | 5.45 | 1397725 |
| 1736980800 | 5.79 | -0.1 | -1.70 | 5.93 | 5.96 | 5.75 | 936178 |
| 1736894400 | 5.89 | 0.04 | 0.68 | 5.8 | 5.95 | 5.75 | 677459 |
| 1736808000 | 5.85 | -0.15 | -2.50 | 6.0199999 | 6.05 | 5.85 | 741202 |
| 1736548800 | 6 | 0.1 | 1.69 | 5.97 | 6.05 | 5.94 | 915847 |
| 1736462400 | 5.9 | 0.05 | 0.85 | 5.8 | 5.94 | 5.79 | 520272 |
| 1736376000 | 5.85 | 0.15 | 2.63 | 5.7 | 5.86 | 5.68 | 1464097 |
| 1736289600 | 5.7 | 0.08 | 1.42 | 5.63 | 5.73 | 5.61 | 675068 |
| 1736203200 | 5.62 | 0.08 | 1.44 | 5.62 | 5.68 | 5.59 | 738988 |
| 1735944000 | 5.54 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.47 | 1119869 |
| 1735857600 | 5.5199999 | 0.1 | 1.85 | 5.5 | 5.57 | 5.45 | 852078 |
| 1735684800 | 5.42 | 0.1 | 1.88 | 5.33 | 5.45 | 5.2699999 | 803164 |
| 1735598400 | 5.32 | 0.28 | 5.56 | 5.12 | 5.34 | 5.1 | 1321155 |
| 1735339200 | 5.04 | 0.01 | 0.20 | 5 | 5.12 | 4.97 | 890022 |
| 1735069200 | 5.03 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5 | 461334 |
| 1734993600 | 5.04 | 0.33 | 7.01 | 4.71 | 5.11 | 4.71 | 3202456 |
| 1734734400 | 4.71 | 0.01 | 0.21 | 4.67 | 4.78 | 4.67 | 2739764 |
| 1734648000 | 4.7 | 0.16 | 3.52 | 4.5599999 | 4.76 | 4.54 | 1364719 |
| 1734561600 | 4.54 | -0.04 | -0.87 | 4.6 | 4.64 | 4.53 | 1380737 |
| 1734475200 | 4.58 | -0.1 | -2.14 | 4.63 | 4.64 | 4.54 | 1511552 |
| 1734388800 | 4.68 | -0.17 | -3.51 | 4.8 | 4.8099999 | 4.65 | 1215238 |
| 1734129600 | 4.85 | -0.21 | -4.15 | 5 | 5.01 | 4.82 | 1387121 |
| 1734043200 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.09 | 5 | 1788074 |
| 1733956800 | 5.1 | 0.07 | 1.39 | 5.07 | 5.13 | 5.04 | 1321988 |
| 1733870400 | 5.03 | -0.02 | -0.40 | 5.1 | 5.1 | 5 | 692333 |
| 1733784000 | 5.05 | 0.04 | 0.80 | 5.05 | 5.16 | 5.04 | 1285180 |
| 1733524800 | 5.01 | -0.02 | -0.40 | 5.05 | 5.05 | 4.89 | 835990 |
| 1733438400 | 5.03 | -0.03 | -0.59 | 5.05 | 5.09 | 5.01 | 987778 |
| 1733352000 | 5.0599999 | -0.05 | -0.98 | 5.08 | 5.09 | 4.93 | 1870904 |
| 1733265600 | 5.11 | -0.09 | -1.73 | 5.21 | 5.25 | 5.07 | 1035853 |
| 1733179200 | 5.2 | -0.09 | -1.70 | 5.29 | 5.3099999 | 5.15 | 596026 |
| 1732920000 | 5.29 | 0.04 | 0.76 | 5.28 | 5.33 | 5.2699999 | 533253 |
| 1732833600 | 5.25 | 0.04 | 0.77 | 5.17 | 5.2699999 | 5.16 | 411360 |
| 1732747200 | 5.21 | -0.04 | -0.76 | 5.24 | 5.29 | 5.17 | 1682921 |
| 1732660800 | 5.25 | -0.17 | -3.14 | 5.4 | 5.4 | 5.19 | 1791123 |
| 1732574400 | 5.42 | 0 | 0.00 | 5.46 | 5.5 | 5.38 | 1700663 |
| 1732315200 | 5.42 | -0.1 | -1.81 | 5.49 | 5.54 | 5.4 | 1434860 |
| 1732228800 | 5.5199999 | 0.21 | 3.95 | 5.42 | 5.58 | 5.32 | 2143997 |
| 1732142400 | 5.3099999 | 0.31 | 6.20 | 5 | 5.32 | 5 | 2561091 |
| 1732056000 | 5 | -0.09 | -1.77 | 5.0599999 | 5.17 | 4.97 | 1573422 |
| 1731969600 | 5.09 | 0.15 | 3.04 | 4.98 | 5.14 | 4.94 | 2440492 |
| 1731710400 | 4.94 | -0.19 | -3.70 | 5.05 | 5.08 | 4.84 | 2538950 |
| 1731624000 | 5.13 | 0.02 | 0.39 | 5.13 | 5.2 | 5.04 | 933486 |
| 1731537600 | 5.11 | -0.02 | -0.39 | 5.14 | 5.14 | 4.99 | 829131 |
| 1731451200 | 5.13 | -0.03 | -0.58 | 5.19 | 5.23 | 5.12 | 559402 |
| 1731364800 | 5.16 | 0.11 | 2.18 | 5.05 | 5.2 | 4.98 | 864501 |
| 1731105600 | 5.05 | -0.12 | -2.32 | 5.14 | 5.14 | 4.98 | 1309954 |
| 1731019200 | 5.17 | 0.03 | 0.58 | 5.15 | 5.18 | 5.1 | 656689 |
| 1730932800 | 5.14 | 0.03 | 0.59 | 5.08 | 5.18 | 5.08 | 365571 |
| 1730846400 | 5.11 | -0.06 | -1.16 | 5.18 | 5.18 | 5.0599999 | 1028451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
