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 | -0.58 | -8.99224806202 | 6.45 | 6.8499 | 5.56 | 39199 | 6.30285358 | CS |
| 4 | 0.29 | 5.19713261649 | 5.58 | 6.8499 | 5.35 | 24495 | 6.07847445 | CS |
| 12 | 2.42 | 70.1449275362 | 3.45 | 6.8499 | 3.45 | 16376 | 5.29775449 | CS |
| 26 | 2.94 | 100.341296928 | 2.93 | 6.8499 | 2.93 | 11760 | 4.60353652 | CS |
| 52 | 3.12 | 113.454545455 | 2.75 | 6.8499 | 2.37 | 10467 | 4.4264678 | CS |
| 156 | 3.12 | 113.454545455 | 2.75 | 6.8499 | 2.37 | 10467 | 4.4264678 | CS |
| 260 | 3.12 | 113.454545455 | 2.75 | 6.8499 | 2.37 | 10467 | 4.4264678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 5.96 | -0.13 | -2.13 | 6.0199999 | 6.2445 | 5.93 | 19823 |
| 1740785400 | 6.09 | -0.1 | -1.62 | 5.8099999 | 6.26 | 5.8099999 | 42771 |
| 1740699000 | 6.19 | -0.24 | -3.73 | 6.37 | 6.4 | 6.0599999 | 15563 |
| 1740612600 | 6.43 | -0.04 | -0.62 | 6.47 | 6.8499 | 6.17 | 50992 |
| 1740526200 | 6.47 | 0.49 | 8.19 | 6.45 | 6.5621 | 6.01 | 66847 |
| 1740439800 | 5.98 | -0.04 | -0.66 | 6.18 | 6.18 | 5.95 | 13660 |
| 1740180600 | 6.0199999 | 0.06 | 1.01 | 6.13 | 6.19 | 5.95 | 10290 |
| 1740094200 | 5.96 | -0.11 | -1.81 | 6.07 | 6.2272 | 5.96 | 13000 |
| 1740007800 | 6.07 | 0.04 | 0.66 | 6.04 | 6.13 | 5.8789 | 15515 |
| 1739921400 | 6.03 | 0.1 | 1.69 | 5.97 | 6.11 | 5.97 | 6691 |
| 1739575800 | 5.93 | -0.18 | -2.95 | 6.5 | 6.5 | 5.85 | 17449 |
| 1739489400 | 6.11 | 0.22 | 3.74 | 5.72 | 6.22 | 5.72 | 28103 |
| 1739403000 | 5.89 | -0.35 | -5.61 | 6.23 | 6.23 | 5.8 | 23003 |
| 1739316600 | 6.24 | 0.25 | 4.17 | 6.2 | 6.24 | 5.97 | 21399 |
| 1739230200 | 5.99 | 0.15 | 2.57 | 6.39 | 6.39 | 5.8000999 | 32657 |
| 1738971000 | 5.84 | 0.21 | 3.73 | 5.69 | 5.9 | 5.6674 | 19249 |
| 1738884600 | 5.63 | -0.07 | -1.28 | 6.25 | 6.3099999 | 5.5141 | 30036 |
| 1738798200 | 5.7032 | 0.27 | 4.89 | 5.83 | 5.83 | 5.5372 | 30453 |
| 1738711800 | 5.4372 | 0.24 | 4.56 | 5.58 | 5.58 | 5.35 | 7910 |
| 1738625400 | 5.2 | -0.06 | -1.14 | 5.09 | 5.3999 | 5.08 | 23620 |
| 1738366200 | 5.26 | 0.15 | 2.94 | 5.14 | 5.345 | 5.11 | 23977 |
| 1738279800 | 5.11 | 0.13 | 2.61 | 5.01 | 5.199 | 5.01 | 6803 |
| 1738193400 | 4.98 | -0.03 | -0.50 | 5.11 | 5.11 | 4.95 | 3118 |
| 1738107000 | 5.005 | -0.04 | -0.69 | 5 | 5.04 | 4.95 | 4585 |
| 1738020600 | 5.04 | -0.05 | -0.88 | 4.96 | 5.12 | 4.955 | 31545 |
| 1737761400 | 5.085 | 0.31 | 6.38 | 4.96 | 5.09 | 4.93 | 12323 |
| 1737675000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737588600 | 4.78 | -0.07 | -1.44 | 4.85 | 4.85 | 4.67 | 12938 |
| 1737502200 | 4.8499 | 0.32 | 7.06 | 4.26 | 4.869 | 4.26 | 16892 |
| 1737156600 | 4.53 | -0.08 | -1.74 | 4.75 | 4.75 | 4.501 | 8285 |
| 1737070200 | 4.61 | 0.16 | 3.60 | 4.55 | 4.6849999 | 4.4786 | 12017 |
| 1736983800 | 4.45 | 0.02 | 0.39 | 4.46 | 4.475 | 4.4 | 4285 |
| 1736897400 | 4.4326 | 0.02 | 0.51 | 4.38 | 4.46 | 4.37 | 11064 |
| 1736811000 | 4.41 | -0.09 | -2.00 | 4.66 | 4.66 | 4.38 | 6821 |
| 1736551800 | 4.5 | 0.1 | 2.27 | 4.44 | 4.55 | 4.38 | 27748 |
| 1736379000 | 4.4 | -0.09 | -2.00 | 4.5 | 4.5 | 4.32 | 6439 |
| 1736292600 | 4.49 | 0.21 | 4.91 | 4.34 | 4.4952 | 4.33 | 13410 |
| 1736206200 | 4.28 | 0.07 | 1.62 | 4.21 | 4.33 | 4.2001 | 11171 |
| 1735947000 | 4.2118 | -0.08 | -1.78 | 4.3 | 4.3 | 4.15 | 4459 |
| 1735860600 | 4.288 | 0.13 | 3.08 | 4.16 | 4.288 | 4.12 | 5559 |
| 1735687800 | 4.16 | 0.06 | 1.46 | 4.134 | 4.16 | 4.0599999 | 4118 |
| 1735601400 | 4.1 | 0 | 0.00 | 4.1 | 4.17 | 4.0199999 | 6103 |
| 1735342200 | 4.1 | -0.04 | -1.07 | 4.12 | 4.24 | 4.1 | 3202 |
| 1735255800 | 4.1443 | 0.04 | 1.08 | 4.24 | 4.24 | 4.1443 | 4256 |
| 1735077840 | 4.1 | -0.04 | -0.97 | 4.22 | 4.22 | 4.1 | 182 |
| 1734996600 | 4.14 | 0.02 | 0.49 | 4.1 | 4.2157 | 4.1 | 4907 |
| 1734737400 | 4.12 | 0.23 | 5.87 | 3.89 | 4.155 | 3.89 | 10020 |
| 1734651000 | 3.8915 | 0.11 | 2.95 | 3.82 | 3.97 | 3.7007 | 17007 |
| 1734564600 | 3.78 | -0.24 | -5.97 | 4.2 | 4.2 | 3.7316 | 20973 |
| 1734478200 | 4.0199 | 0.22 | 5.79 | 3.8 | 4.1 | 3.79 | 49301 |
| 1734391800 | 3.8 | 0.01 | 0.26 | 3.68 | 3.83 | 3.65 | 16974 |
| 1734132600 | 3.79 | -0.01 | -0.26 | 3.79 | 3.84 | 3.72 | 19311 |
| 1734046200 | 3.8 | 0.01 | 0.26 | 3.68 | 3.8 | 3.68 | 2062 |
| 1733959800 | 3.79 | 0.22 | 6.16 | 3.63 | 3.81 | 3.63 | 4244 |
| 1733873400 | 3.57 | 0.14 | 4.08 | 3.45 | 3.66 | 3.45 | 9169 |
| 1733787000 | 3.43 | 0 | 0.00 | 3.49 | 3.51 | 3.43 | 43309 |
| 1733527800 | 3.43 | -0.07 | -2.00 | 3.51 | 3.54 | 3.43 | 5282 |
| 1733441400 | 3.5 | -0.14 | -3.85 | 3.53 | 3.64 | 3.48 | 4799 |
| 1733355000 | 3.64 | 0.04 | 1.11 | 3.64 | 3.66 | 3.5 | 14676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
