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 | 0 | 5.15 | 5.16 | 4.86 | 37069 | 4.98809942 | SP |
| 4 | -0.7 | -11.9658119658 | 5.85 | 5.92 | 4.86 | 38380 | 5.33980171 | SP |
| 12 | -0.01 | -0.193798449612 | 5.16 | 6.46 | 4.57 | 36681 | 5.58801482 | SP |
| 26 | -1.04 | -16.8012924071 | 6.19 | 6.46 | 4.57 | 31745 | 5.52049428 | SP |
| 52 | -3.05 | -37.1951219512 | 8.2 | 9.1884 | 4.57 | 27738 | 6.15033657 | SP |
| 156 | -19.24 | -78.8847888479 | 24.39 | 26.13 | 4.57 | 41025 | 13.75689807 | SP |
| 260 | -23.14 | -81.7956875221 | 28.29 | 29.56 | 4.57 | 42112 | 15.14200905 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 5.15 | 0.07 | 1.38 | 5.07 | 5.16 | 5.07 | 80640 |
| 1720040640 | 5.08 | 0.16 | 3.25 | 4.94 | 5.1 | 4.94 | 38132 |
| 1719959400 | 4.92 | -0.05 | -1.01 | 4.96 | 4.96 | 4.86 | 43481 |
| 1719873000 | 4.97 | -0.04 | -0.80 | 5.05 | 5.1 | 4.97 | 50082 |
| 1719613800 | 5.01 | -0.07 | -1.38 | 5.15 | 5.15 | 4.985 | 16581 |
| 1719527400 | 5.08 | -0.03 | -0.59 | 5.11 | 5.11 | 5.03 | 21526 |
| 1719441000 | 5.11 | -0.07 | -1.35 | 5.15 | 5.15 | 5.0599999 | 17982 |
| 1719354600 | 5.18 | -0.1 | -1.89 | 5.28 | 5.28 | 5.1601 | 18688 |
| 1719268200 | 5.28 | 0.07 | 1.34 | 5.23 | 5.28 | 5.19 | 11938 |
| 1719009000 | 5.21 | -0.15 | -2.80 | 5.36 | 5.39 | 5.21 | 33755 |
| 1718922600 | 5.36 | 0 | 0.00 | 5.35 | 5.44 | 5.35 | 120046 |
| 1718749800 | 5.36 | 0.02 | 0.37 | 5.36 | 5.3901 | 5.35 | 14580 |
| 1718663400 | 5.34 | -0.07 | -1.29 | 5.38 | 5.4 | 5.3099999 | 88057 |
| 1718404200 | 5.41 | -0.24 | -4.25 | 5.55 | 5.55 | 5.36 | 53889 |
| 1718317800 | 5.65 | -0.08 | -1.40 | 5.73 | 5.7798999 | 5.59 | 19894 |
| 1718231400 | 5.73 | 0.05 | 0.88 | 5.78 | 5.92 | 5.72 | 7004 |
| 1718145000 | 5.68 | -0.22 | -3.73 | 5.85 | 5.85 | 5.65 | 92713 |
| 1718058600 | 5.9 | 0.1 | 1.72 | 5.73 | 5.91 | 5.73 | 34359 |
| 1717799400 | 5.8 | -0.13 | -2.19 | 5.85 | 5.85 | 5.76 | 8134 |
| 1717713000 | 5.93 | -0.09 | -1.50 | 5.97 | 5.97 | 5.87 | 18056 |
| 1717626600 | 6.0199999 | 0.02 | 0.33 | 6.04 | 6.04 | 5.91 | 39016 |
| 1717540200 | 6 | -0.27 | -4.31 | 6.16 | 6.16 | 6 | 116542 |
| 1717453800 | 6.2699999 | 0.08 | 1.29 | 6.3099999 | 6.37 | 6.24 | 25960 |
| 1717194600 | 6.19 | 0.12 | 1.98 | 6.2699999 | 6.36 | 6.17 | 141587 |
| 1717108200 | 6.07 | -0.04 | -0.65 | 6.12 | 6.16 | 6.0599999 | 148156 |
| 1717021800 | 6.11 | -0.23 | -3.63 | 6.21 | 6.21 | 6.07 | 142137 |
| 1716935400 | 6.34 | 0.26 | 4.28 | 6.43 | 6.46 | 6.3 | 36592 |
| 1716589800 | 6.08 | 0.16 | 2.70 | 5.97 | 6.08 | 5.92 | 76043 |
| 1716503400 | 5.92 | -0.01 | -0.17 | 6.11 | 6.17 | 5.89 | 66849 |
| 1716417000 | 5.93 | 0.32 | 5.70 | 5.7 | 6.0032 | 5.67 | 87723 |
| 1716330600 | 5.61 | 0.11 | 2.00 | 5.48 | 5.61 | 5.48 | 7674 |
| 1716244200 | 5.5 | 0.03 | 0.55 | 5.48 | 5.5 | 5.4401 | 12973 |
| 1715985000 | 5.47 | -0.04 | -0.73 | 5.44 | 5.5095 | 5.43 | 14567 |
| 1715898600 | 5.51 | -0.04 | -0.63 | 5.5599999 | 5.59 | 5.46 | 21217 |
| 1715812200 | 5.545 | 0.03 | 0.45 | 5.63 | 5.66 | 5.43 | 12879 |
| 1715725800 | 5.5199999 | 0.26 | 4.98 | 5.5599999 | 5.64 | 5.5 | 44113 |
| 1715639400 | 5.2581 | 0.1 | 1.90 | 5.16 | 5.3 | 5.16 | 9025 |
| 1715380200 | 5.16 | -0.09 | -1.71 | 5.3 | 5.38 | 5.1501 | 15672 |
| 1715293800 | 5.25 | 0.08 | 1.55 | 5.17 | 5.26 | 5.17 | 10047 |
| 1715207400 | 5.17 | -0.02 | -0.39 | 5.11 | 5.17 | 5.11 | 7225 |
| 1715121000 | 5.19 | -0.03 | -0.57 | 5.2 | 5.26 | 5.19 | 21295 |
| 1715034600 | 5.22 | 0.09 | 1.75 | 5.18 | 5.24 | 5.18 | 15905 |
| 1714775400 | 5.13 | 0.12 | 2.46 | 5.09 | 5.21 | 5.09 | 31332 |
| 1714689000 | 5.0068 | 0.11 | 2.16 | 4.99 | 5.0068 | 4.91 | 7146 |
| 1714602600 | 4.901 | -0.04 | -0.79 | 4.94 | 5.03 | 4.88 | 5594 |
| 1714516200 | 4.94 | -0.06 | -1.20 | 4.94 | 4.9599 | 4.9 | 10353 |
| 1714429800 | 5 | 0.2 | 4.17 | 4.88 | 5.0199999 | 4.88 | 10721 |
| 1714170600 | 4.8 | 0.1 | 2.13 | 4.73 | 4.83 | 4.73 | 7378 |
| 1714084200 | 4.7 | -0.04 | -0.84 | 4.6575 | 4.7 | 4.57 | 10310 |
| 1713997800 | 4.74 | -0.09 | -1.86 | 4.82 | 4.82 | 4.68 | 13024 |
| 1713911400 | 4.83 | 0.1 | 2.11 | 4.74 | 4.87 | 4.74 | 16973 |
| 1713825000 | 4.73 | 0.01 | 0.21 | 4.75 | 4.78 | 4.67 | 49104 |
| 1713565800 | 4.72 | -0.1 | -2.02 | 4.8 | 4.83 | 4.72 | 38857 |
| 1713479400 | 4.8171 | 0.05 | 0.99 | 4.84 | 4.91 | 4.78 | 14717 |
| 1713393000 | 4.7699999 | -0.08 | -1.63 | 4.85 | 4.85 | 4.7538 | 20262 |
| 1713306600 | 4.8491 | -0.06 | -1.30 | 4.94 | 4.94 | 4.8000999 | 31705 |
| 1713220200 | 4.913 | -0.13 | -2.52 | 5.0599999 | 5.0632 | 4.91 | 22325 |
| 1712961000 | 5.04 | -0.21 | -4.00 | 5.16 | 5.1825 | 5.04 | 18939 |
| 1712874600 | 5.25 | 0.03 | 0.57 | 5.26 | 5.2699999 | 5.15 | 16733 |
| 1712788200 | 5.22 | -0.3 | -5.43 | 5.2345 | 5.2699999 | 5.2 | 10933 |
| 1712701800 | 5.5199999 | 0.18 | 3.37 | 5.4 | 5.58 | 5.4 | 31604 |
| 1712615400 | 5.34 | 0.01 | 0.19 | 5.33 | 5.405 | 5.33 | 35761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
