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 | 0.04 | 0.759013282732 | 5.27 | 5.38 | 5.19 | 104861 | 5.32011041 | CS |
| 4 | 0.01 | 0.188679245283 | 5.3 | 5.38 | 5.19 | 135568 | 5.29838709 | CS |
| 12 | 0.07 | 1.3358778626 | 5.24 | 5.6 | 4.9 | 170867 | 5.31478595 | CS |
| 26 | 0.36 | 7.27272727273 | 4.95 | 5.6 | 4.82 | 153278 | 5.18721178 | CS |
| 52 | 0.64 | 13.704496788 | 4.67 | 5.6 | 4.08 | 166676 | 4.88970296 | CS |
| 156 | -7.29 | -57.8571428571 | 12.6 | 13.09 | 4.08 | 220587 | 6.58644056 | CS |
| 260 | -4.15 | -43.8689217759 | 9.46 | 13.17 | 4.08 | 204319 | 8.03253564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 5.3099999 | 0.01 | 0.19 | 5.29 | 5.3421 | 5.285 | 177816 |
| 1726612200 | 5.3 | -0.06 | -1.12 | 5.34 | 5.34 | 5.2802 | 97070 |
| 1726525800 | 5.36 | 0.03 | 0.56 | 5.35 | 5.3799 | 5.3099999 | 147881 |
| 1726266600 | 5.33 | 0.01 | 0.19 | 5.33 | 5.38 | 5.325 | 120099 |
| 1726180200 | 5.32 | 0.04 | 0.76 | 5.3 | 5.32 | 5.26 | 31879 |
| 1726093800 | 5.28 | 0 | 0.00 | 5.2699999 | 5.29 | 5.19 | 128027 |
| 1726007400 | 5.28 | -0.02 | -0.38 | 5.34 | 5.38 | 5.235 | 141538 |
| 1725921000 | 5.3 | 0.08 | 1.53 | 5.25 | 5.32 | 5.25 | 108375 |
| 1725661800 | 5.22 | -0.05 | -0.95 | 5.26 | 5.3 | 5.2 | 139377 |
| 1725575400 | 5.2699999 | -0.03 | -0.57 | 5.29 | 5.32 | 5.2699999 | 135467 |
| 1725489000 | 5.3 | 0.03 | 0.57 | 5.25 | 5.3099999 | 5.25 | 122358 |
| 1725402600 | 5.2699999 | -0.07 | -1.31 | 5.29 | 5.34 | 5.255 | 199082 |
| 1725057000 | 5.34 | 0.01 | 0.19 | 5.32 | 5.35 | 5.3 | 107433 |
| 1724970600 | 5.33 | 0.05 | 0.95 | 5.3 | 5.355 | 5.3 | 132799 |
| 1724884200 | 5.28 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.26 | 243084 |
| 1724797800 | 5.29 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.26 | 175375 |
| 1724711400 | 5.3 | -0.03 | -0.56 | 5.3 | 5.34 | 5.29 | 169008 |
| 1724452200 | 5.33 | 0.04 | 0.76 | 5.32 | 5.345 | 5.29 | 177755 |
| 1724365800 | 5.29 | -0.04 | -0.75 | 5.34 | 5.34 | 5.2711 | 132970 |
| 1724279400 | 5.33 | 0.02 | 0.38 | 5.3 | 5.34 | 5.3 | 95101 |
| 1724193000 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.3400999 | 5.3099999 | 232899 |
| 1724106600 | 5.33 | -0.02 | -0.37 | 5.32 | 5.345 | 5.3 | 144005 |
| 1723847400 | 5.35 | -0.01 | -0.19 | 5.3099999 | 5.35 | 5.13 | 137111 |
| 1723761000 | 5.36 | 0.13 | 2.49 | 5.2699999 | 5.36 | 5.2495 | 263830 |
| 1723674600 | 5.23 | -0.02 | -0.38 | 5.26 | 5.285 | 5.22 | 157420 |
| 1723588200 | 5.25 | 0.05 | 0.96 | 5.21 | 5.2699999 | 5.2 | 107183 |
| 1723501800 | 5.2 | 0.05 | 0.97 | 5.2 | 5.22 | 5.1304999 | 130135 |
| 1723242600 | 5.15 | -0.01 | -0.19 | 5.15 | 5.195 | 5.1201 | 117306 |
| 1723156200 | 5.16 | 0.08 | 1.57 | 5.11 | 5.21 | 5.108 | 150275 |
| 1723069800 | 5.08 | -0.05 | -0.97 | 5.28 | 5.28 | 5.07 | 296552 |
| 1722983400 | 5.13 | 0.19 | 3.85 | 4.96 | 5.14 | 4.96 | 371458 |
| 1722897000 | 4.94 | -0.21 | -4.08 | 5.03 | 5.08 | 4.9 | 351584 |
| 1722637800 | 5.15 | -0.14 | -2.65 | 5.22 | 5.25 | 5.1 | 220284 |
| 1722551400 | 5.29 | -0.12 | -2.22 | 5.42 | 5.42 | 5.2699999 | 168691 |
| 1722465000 | 5.41 | 0.11 | 2.08 | 5.37 | 5.42 | 5.3105 | 159044 |
| 1722378600 | 5.3 | -0.01 | -0.19 | 5.34 | 5.35 | 5.2699999 | 110595 |
| 1722292200 | 5.3099999 | 0.04 | 0.76 | 5.3 | 5.325 | 5.29 | 127795 |
| 1722033000 | 5.2699999 | -0.01 | -0.19 | 5.29 | 5.3186 | 5.252 | 175195 |
| 1721946600 | 5.28 | 0.01 | 0.19 | 5.29 | 5.33 | 5.25 | 141742 |
| 1721860200 | 5.2699999 | -0.08 | -1.50 | 5.32 | 5.34 | 5.25 | 211703 |
| 1721773800 | 5.35 | -0.03 | -0.56 | 5.35 | 5.39 | 5.35 | 149695 |
| 1721687400 | 5.38 | 0.08 | 1.51 | 5.33 | 5.38 | 5.3033 | 194089 |
| 1721428200 | 5.3 | -0.05 | -0.93 | 5.3 | 5.33 | 5.29 | 186865 |
| 1721341800 | 5.35 | -0.07 | -1.29 | 5.42 | 5.44 | 5.35 | 182138 |
| 1721255400 | 5.42 | -0.11 | -1.99 | 5.46 | 5.5 | 5.41 | 189091 |
| 1721169000 | 5.53 | 0.03 | 0.55 | 5.51 | 5.54 | 5.51 | 180577 |
| 1721082600 | 5.5 | -0.04 | -0.72 | 5.55 | 5.6 | 5.5 | 319864 |
| 1720823400 | 5.54 | -0.01 | -0.18 | 5.55 | 5.57 | 5.505 | 129433 |
| 1720737000 | 5.55 | -0.03 | -0.54 | 5.6 | 5.6 | 5.525 | 280914 |
| 1720650600 | 5.58 | 0.06 | 1.09 | 5.5199999 | 5.59 | 5.515 | 192733 |
| 1720564200 | 5.5199999 | 0.03 | 0.55 | 5.47 | 5.54 | 5.47 | 318624 |
| 1720477800 | 5.49 | 0.05 | 0.92 | 5.45 | 5.49 | 5.45 | 217004 |
| 1720218600 | 5.44 | 0.03 | 0.55 | 5.39 | 5.46 | 5.39 | 203490 |
| 1720040640 | 5.41 | 0.04 | 0.74 | 5.38 | 5.41 | 5.3555 | 58264 |
| 1719959400 | 5.37 | 0.06 | 1.13 | 5.3099999 | 5.37 | 5.3099999 | 113910 |
| 1719873000 | 5.3099999 | -0.02 | -0.38 | 5.38 | 5.39 | 5.295 | 161039 |
| 1719613800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1719527400 | 5.33 | 0.06 | 1.14 | 5.29 | 5.36 | 5.28 | 132644 |
| 1719441000 | 5.2699999 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.24 | 258033 |
| 1719354600 | 5.24 | -0.04 | -0.76 | 5.28 | 5.28 | 5.24 | 155504 |
| 1719268200 | 5.28 | -0.01 | -0.19 | 5.3 | 5.3 | 5.2699999 | 83333 |
| 1719009000 | 5.29 | 0.02 | 0.38 | 5.28 | 5.298 | 5.26 | 119385 |
| 1718922600 | 5.2699999 | 0.03 | 0.57 | 5.2699999 | 5.32 | 5.26 | 257618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
