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 | 3.83877159309 | 5.21 | 5.46 | 5.18 | 26507 | 5.33088618 | CS |
| 4 | -0.49 | -8.30508474576 | 5.9 | 6 | 5.18 | 24969 | 5.45510979 | CS |
| 12 | -0.54 | -9.0756302521 | 5.95 | 6.1 | 5.18 | 22884 | 5.63928488 | CS |
| 26 | 0.33 | 6.49606299213 | 5.08 | 6.44 | 4.64 | 31974 | 5.59171992 | CS |
| 52 | 0.48 | 9.73630831643 | 4.93 | 6.92 | 4.64 | 49300 | 5.56206521 | CS |
| 156 | -1.09 | -16.7692307692 | 6.5 | 8.29 | 3.68 | 138760 | 5.52224076 | CS |
| 260 | 2.06 | 61.4925373134 | 3.35 | 49 | 3.2 | 937611 | 13.20272601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 5.41 | 0.03 | 0.56 | 5.37 | 5.46 | 5.3147 | 23603 |
| 1732231800 | 5.38 | 0.14 | 2.67 | 5.24 | 5.4499 | 5.18 | 21881 |
| 1732145400 | 5.24 | -0.11 | -2.06 | 5.35 | 5.3949999 | 5.24 | 19581 |
| 1732059000 | 5.35 | 0.09 | 1.71 | 5.18 | 5.4 | 5.18 | 39957 |
| 1731972600 | 5.26 | 0.03 | 0.57 | 5.21 | 5.4 | 5.2 | 27185 |
| 1731713400 | 5.23 | -0.06 | -1.13 | 5.24 | 5.3299 | 5.2098 | 17496 |
| 1731627000 | 5.29 | 0.03 | 0.57 | 5.3099999 | 5.32 | 5.22 | 19351 |
| 1731540600 | 5.26 | 0.01 | 0.19 | 5.25 | 5.3598 | 5.21 | 31323 |
| 1731454200 | 5.25 | -0.09 | -1.69 | 5.37 | 5.3973 | 5.2 | 30171 |
| 1731367800 | 5.34 | -0.28 | -4.98 | 5.4 | 5.5199999 | 5.34 | 54264 |
| 1731108600 | 5.62 | -0.03 | -0.53 | 5.63 | 5.66 | 5.51 | 17959 |
| 1731022200 | 5.65 | -0.12 | -2.08 | 5.73 | 5.7899 | 5.62 | 17606 |
| 1730935800 | 5.7699999 | 0.16 | 2.85 | 5.72 | 5.7699999 | 5.605 | 15679 |
| 1730849400 | 5.61 | -0.06 | -1.06 | 5.6 | 5.7507 | 5.6 | 14631 |
| 1730763000 | 5.67 | 0.16 | 2.90 | 5.4 | 5.75 | 5.4 | 37912 |
| 1730500200 | 5.51 | -0.08 | -1.43 | 5.62 | 5.68 | 5.48 | 15988 |
| 1730413800 | 5.59 | 0.02 | 0.36 | 5.55 | 5.62 | 5.4489 | 25475 |
| 1730327400 | 5.57 | -0.1 | -1.76 | 5.63 | 5.68 | 5.55 | 9029 |
| 1730241000 | 5.67 | -0.06 | -1.05 | 5.71 | 5.71 | 5.61 | 20272 |
| 1730154600 | 5.73 | -0.2 | -3.37 | 5.9 | 6 | 5.66 | 36540 |
| 1729895400 | 5.93 | -0.07 | -1.17 | 5.97 | 6 | 5.86475 | 22335 |
| 1729809000 | 6 | -0.01 | -0.17 | 6 | 6 | 5.89 | 20421 |
| 1729722600 | 6.01 | 0.04 | 0.67 | 5.93 | 6.01 | 5.8701 | 21585 |
| 1729636200 | 5.97 | 0.09 | 1.53 | 5.93 | 5.9898999 | 5.89 | 14674 |
| 1729549800 | 5.88 | -0.06 | -1.01 | 5.9 | 5.99 | 5.8491 | 28516 |
| 1729290600 | 5.94 | 0.04 | 0.68 | 5.9 | 5.94 | 5.88 | 7322 |
| 1729204200 | 5.9 | -0.06 | -1.01 | 5.93 | 5.98 | 5.8907999 | 9413 |
| 1729117800 | 5.96 | 0.01 | 0.17 | 5.97 | 5.98 | 5.87 | 12411 |
| 1729031400 | 5.95 | 0.17 | 2.94 | 5.8099999 | 6 | 5.79 | 16757 |
| 1728945000 | 5.78 | 0.03 | 0.52 | 5.79 | 5.87 | 5.775 | 14362 |
| 1728685800 | 5.75 | -0.08 | -1.37 | 5.82 | 5.83 | 5.74 | 3982 |
| 1728599400 | 5.83 | 0.08 | 1.39 | 5.71 | 5.85 | 5.65 | 13411 |
| 1728513000 | 5.75 | -0.03 | -0.52 | 5.72 | 5.7699999 | 5.6401 | 7038 |
| 1728426600 | 5.78 | 0 | 0.00 | 5.75 | 5.8 | 5.6691 | 6792 |
| 1728340200 | 5.78 | 0.13 | 2.30 | 5.65 | 5.8099999 | 5.65 | 15238 |
| 1728081000 | 5.65 | -0.07 | -1.22 | 5.8099999 | 5.94 | 5.6101 | 21103 |
| 1727994600 | 5.72 | -0.03 | -0.52 | 5.75 | 5.91 | 5.67 | 8630 |
| 1727908200 | 5.75 | 0.14 | 2.50 | 5.65 | 6.1 | 5.65 | 57478 |
| 1727821800 | 5.61 | -0.09 | -1.58 | 5.68 | 5.7699999 | 5.61 | 16023 |
| 1727735400 | 5.7 | 0.01 | 0.18 | 5.75 | 5.75 | 5.61 | 19101 |
| 1727476200 | 5.69 | 0.04 | 0.71 | 5.57 | 5.792 | 5.55 | 40032 |
| 1727389800 | 5.65 | 0.05 | 0.89 | 5.67 | 5.7148 | 5.57 | 28206 |
| 1727303400 | 5.6 | -0.04 | -0.71 | 5.64 | 5.73 | 5.6 | 15910 |
| 1727217000 | 5.64 | -0.09 | -1.57 | 5.67 | 5.8 | 5.64 | 13318 |
| 1727130600 | 5.73 | -0.22 | -3.70 | 5.94 | 5.94 | 5.6575 | 34627 |
| 1726871400 | 5.95 | 0.14 | 2.41 | 5.84 | 6.04 | 5.7699999 | 44402 |
| 1726785000 | 5.8099999 | 0.23 | 4.12 | 5.66 | 5.82 | 5.5199999 | 27318 |
| 1726698600 | 5.58 | -0.06 | -1.06 | 5.66 | 5.7561 | 5.55 | 18639 |
| 1726612200 | 5.64 | 0.21 | 3.87 | 5.5 | 5.71 | 5.4454 | 20658 |
| 1726525800 | 5.43 | -0.24 | -4.23 | 5.64 | 5.665 | 5.41 | 32745 |
| 1726266600 | 5.67 | -0.03 | -0.53 | 5.75 | 5.7945 | 5.57 | 21936 |
| 1726180200 | 5.7 | 0.22 | 4.01 | 5.57 | 5.74 | 5.5199999 | 10557 |
| 1726093800 | 5.48 | -0.16 | -2.84 | 5.6 | 5.6849999 | 5.43 | 19549 |
| 1726007400 | 5.64 | 0.05 | 0.89 | 5.67 | 5.67 | 5.4101 | 22770 |
| 1725921000 | 5.59 | -0.16 | -2.78 | 5.79 | 5.79 | 5.36 | 56125 |
| 1725661800 | 5.75 | -0.07 | -1.20 | 5.86 | 5.88 | 5.69 | 21314 |
| 1725575400 | 5.82 | -0.07 | -1.19 | 5.88 | 5.93 | 5.79 | 9549 |
| 1725489000 | 5.89 | 0.11 | 1.90 | 5.78 | 5.95 | 5.7699999 | 19821 |
| 1725402600 | 5.78 | -0.18 | -3.02 | 5.95 | 5.95 | 5.71 | 53616 |
| 1725057000 | 5.96 | 0.04 | 0.68 | 6 | 6.03 | 5.93 | 16847 |
| 1724970600 | 5.92 | -0.16 | -2.63 | 6.1 | 6.149 | 5.92 | 33733 |
| 1724884200 | 6.08 | -0.14 | -2.25 | 6.18 | 6.18 | 6.05 | 12802 |
| 1724797800 | 6.22 | -0.04 | -0.64 | 6.19 | 6.28 | 6.1101 | 16913 |
| 1724711400 | 6.26 | -0.1 | -1.57 | 6.38 | 6.38 | 6.15 | 46922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
