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 | 0.42 | 7.51341681574 | 5.59 | 6.25 | 5.59 | 77994539 | 5.99544821 | SP |
| 4 | 0.25 | 4.34027777778 | 5.76 | 6.25 | 5.55 | 59101738 | 5.8496887 | SP |
| 12 | 0.29 | 5.06993006993 | 5.72 | 6.65 | 5.55 | 64424114 | 5.99870571 | SP |
| 26 | -1.25 | -17.217630854 | 7.26 | 8.11 | 5.55 | 53253630 | 6.30936066 | SP |
| 52 | -3.7 | -38.105046344 | 9.71 | 10.45 | 5.55 | 43608172 | 7.19086523 | SP |
| 156 | -14.89 | -71.2440191388 | 20.9 | 31.42 | 5.55 | 30394462 | 13.16396699 | SP |
| 260 | -9.28 | -60.693263571 | 15.29 | 40.41 | 3.67 | 27544651 | 12.86328332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 6.11 | 0.01 | 0.16 | 6.0599999 | 6.18 | 5.94 | 95625331 |
| 1740526200 | 6.1 | 0.08 | 1.33 | 6.0199999 | 6.25 | 5.99 | 95573218 |
| 1740439800 | 6.0199999 | 0.09 | 1.52 | 5.86 | 6.03 | 5.83 | 83577425 |
| 1740180600 | 5.93 | 0.31 | 5.52 | 5.64 | 5.94 | 5.64 | 65329108 |
| 1740094200 | 5.62 | 0.07 | 1.26 | 5.59 | 5.72 | 5.59 | 49867615 |
| 1740007800 | 5.55 | -0.04 | -0.72 | 5.64 | 5.65 | 5.55 | 31429645 |
| 1739921400 | 5.59 | -0.04 | -0.71 | 5.61 | 5.68 | 5.59 | 40401796 |
| 1739575800 | 5.63 | 0.01 | 0.18 | 5.63 | 5.66 | 5.6 | 37299101 |
| 1739489400 | 5.62 | -0.18 | -3.10 | 5.78 | 5.82 | 5.62 | 46787142 |
| 1739403000 | 5.8 | 0.05 | 0.87 | 5.92 | 5.9499 | 5.7699999 | 54219542 |
| 1739316600 | 5.75 | -0.01 | -0.17 | 5.83 | 5.84 | 5.73 | 33167986 |
| 1739230200 | 5.76 | -0.12 | -2.04 | 5.79 | 5.8299 | 5.74 | 34450945 |
| 1738971000 | 5.88 | 0.17 | 2.98 | 5.7 | 5.9 | 5.67 | 80310287 |
| 1738884600 | 5.71 | -0.06 | -1.04 | 5.73 | 5.8199 | 5.71 | 49492272 |
| 1738798200 | 5.7699999 | -0.06 | -1.03 | 5.87 | 5.9349999 | 5.7699999 | 50041557 |
| 1738711800 | 5.83 | -0.13 | -2.18 | 5.96 | 5.9799 | 5.82 | 62218637 |
| 1738625400 | 5.96 | 0.13 | 2.23 | 6.11 | 6.17 | 5.8801 | 91222809 |
| 1738366200 | 5.83 | 0.09 | 1.57 | 5.67 | 5.86 | 5.6 | 80875916 |
| 1738279800 | 5.74 | -0.08 | -1.37 | 5.76 | 5.86 | 5.69 | 57881872 |
| 1738193400 | 5.82 | 0.08 | 1.39 | 5.78 | 5.9 | 5.76 | 70092949 |
| 1738107000 | 5.74 | -0.14 | -2.38 | 5.86 | 5.96 | 5.72 | 47756575 |
| 1738020600 | 5.88 | 0.23 | 4.07 | 6.0199999 | 6.03 | 5.88 | 103787543 |
| 1737761400 | 5.65 | -0.04 | -0.70 | 5.6 | 5.69 | 5.5767 | 42170633 |
| 1737675000 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737588600 | 5.69 | -0.09 | -1.56 | 5.7 | 5.72 | 5.65 | 44297929 |
| 1737502200 | 5.78 | -0.16 | -2.69 | 5.85 | 5.9199 | 5.78 | 52490058 |
| 1737156600 | 5.94 | -0.18 | -2.94 | 5.96 | 6.01 | 5.89 | 52750927 |
| 1737070200 | 6.12 | 0.05 | 0.82 | 6.04 | 6.14 | 6.03 | 79025895 |
| 1736983800 | 6.07 | -0.35 | -5.45 | 6.15 | 6.1999 | 6.04 | 80864302 |
| 1736897400 | 6.42 | -0.01 | -0.16 | 6.35 | 6.55 | 6.3312 | 93435380 |
| 1736811000 | 6.43 | -0.03 | -0.46 | 6.64 | 6.65 | 6.43 | 90186253 |
| 1736551800 | 6.46 | 0.28 | 4.53 | 6.3099999 | 6.5399 | 6.3 | 93469482 |
| 1736379000 | 6.18 | -0.02 | -0.32 | 6.21 | 6.32 | 6.15 | 79412782 |
| 1736292600 | 6.2 | 0.2 | 3.33 | 5.94 | 6.26 | 5.93 | 96713420 |
| 1736206200 | 6 | -0.1 | -1.64 | 5.97 | 6.05 | 5.86 | 87438683 |
| 1735947000 | 6.1 | -0.23 | -3.63 | 6.24 | 6.28 | 6.08 | 60304240 |
| 1735860600 | 6.33 | 0.05 | 0.80 | 6.17 | 6.4599 | 6.11 | 123551999 |
| 1735687800 | 6.28 | 0.08 | 1.29 | 6.15 | 6.33 | 6.13 | 86056184 |
| 1735601400 | 6.2 | 0.2 | 3.33 | 6.21 | 6.32 | 6.09 | 77077841 |
| 1735342200 | 6 | 0.19 | 3.27 | 5.92 | 6.12 | 5.91 | 81545217 |
| 1735255800 | 5.8099999 | 0.01 | 0.17 | 5.86 | 5.9 | 5.7699999 | 51567270 |
| 1735077840 | 5.8 | -0.19 | -3.17 | 5.96 | 5.9798 | 5.8 | 34767262 |
| 1734996600 | 5.99 | -0.17 | -2.76 | 6.11 | 6.22 | 5.9706 | 81493202 |
| 1734737400 | 6.16 | -0.21 | -3.30 | 6.46 | 6.4862 | 6 | 114808460 |
| 1734651000 | 6.37 | 0.02 | 0.31 | 6.19 | 6.3799 | 6.14 | 96049437 |
| 1734564600 | 6.35 | 0.52 | 8.92 | 5.84 | 6.37 | 5.7699999 | 79182320 |
| 1734478200 | 5.83 | 0.07 | 1.22 | 5.84 | 5.88 | 5.8099999 | 52298939 |
| 1734391800 | 5.76 | -0.07 | -1.20 | 5.78 | 5.8099999 | 5.73 | 38312610 |
| 1734132600 | 5.83 | 0.02 | 0.34 | 5.7699999 | 5.87 | 5.75 | 52312959 |
| 1734046200 | 5.8099999 | 0.09 | 1.57 | 5.76 | 5.82 | 5.74 | 48490851 |
| 1733959800 | 5.72 | -0.14 | -2.39 | 5.78 | 5.79 | 5.7 | 29990820 |
| 1733873400 | 5.86 | 0.05 | 0.86 | 5.79 | 5.88 | 5.7699999 | 31561299 |
| 1733787000 | 5.8099999 | 0.1 | 1.75 | 5.72 | 5.82 | 5.71 | 42114255 |
| 1733527800 | 5.71 | -0.03 | -0.52 | 5.72 | 5.74 | 5.67 | 30311947 |
| 1733441400 | 5.74 | 0.03 | 0.53 | 5.72 | 5.75 | 5.68 | 36352004 |
| 1733355000 | 5.71 | -0.11 | -1.89 | 5.76 | 5.79 | 5.7 | 25046420 |
| 1733268600 | 5.82 | 0.01 | 0.17 | 5.82 | 5.86 | 5.8 | 30985257 |
| 1733182200 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.85 | 5.8 | 29548517 |
| 1732917840 | 5.84 | -0.11 | -1.85 | 5.94 | 5.94 | 5.82 | 18901696 |
| 1732750200 | 5.95 | 0.07 | 1.19 | 5.9 | 5.99 | 5.89 | 34050182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
