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 | -0.6 | -9.44881889764 | 6.35 | 6.55 | 5.74 | 76519126 | 6.1673484 | SP |
| 4 | -0.21 | -3.52348993289 | 5.96 | 6.65 | 5.74 | 79260446 | 6.18625076 | SP |
| 12 | -0.77 | -11.8098159509 | 6.52 | 6.94 | 5.67 | 60365304 | 6.15115021 | SP |
| 26 | -1.78 | -23.6387782205 | 7.53 | 9.49 | 5.67 | 51959832 | 6.78713303 | SP |
| 52 | -5.27 | -47.8221415608 | 11.02 | 11.135 | 5.67 | 40531487 | 7.59750463 | SP |
| 156 | -13.94 | -70.7973590655 | 19.69 | 31.42 | 5.67 | 29333142 | 13.88013847 | SP |
| 260 | -6.47 | -52.94599018 | 12.22 | 40.41 | 3.67 | 26823463 | 13.16209944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 5.78 | -0.16 | -2.69 | 5.85 | 5.9199 | 5.78 | 52135691 |
| 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 | 6.3099999 | 93265977 |
| 1736379000 | 6.18 | -0.02 | -0.32 | 6.21 | 6.32 | 6.15 | 79345173 |
| 1736292600 | 6.2 | 0.2 | 3.33 | 5.94 | 6.26 | 5.93 | 96619405 |
| 1736206200 | 6 | -0.1 | -1.64 | 5.97 | 6.05 | 5.86 | 87199953 |
| 1735947000 | 6.1 | -0.23 | -3.63 | 6.24 | 6.28 | 6.08 | 59994129 |
| 1735860600 | 6.33 | 0.05 | 0.80 | 6.17 | 6.4599 | 6.11 | 123207707 |
| 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 | 76808395 |
| 1735342200 | 6 | 0.19 | 3.27 | 5.92 | 6.12 | 5.92 | 81151642 |
| 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 | 81340428 |
| 1734737400 | 6.16 | -0.21 | -3.30 | 6.45 | 6.4862 | 6 | 114305886 |
| 1734651000 | 6.37 | 0.02 | 0.31 | 6.19 | 6.3799 | 6.14 | 95753784 |
| 1734564600 | 6.35 | 0.52 | 8.92 | 5.84 | 6.37 | 5.7699999 | 79030296 |
| 1734478200 | 5.83 | 0.07 | 1.22 | 5.84 | 5.88 | 5.8099999 | 52198433 |
| 1734391800 | 5.76 | -0.07 | -1.20 | 5.78 | 5.8099999 | 5.73 | 38133913 |
| 1734132600 | 5.83 | 0.02 | 0.34 | 5.7699999 | 5.87 | 5.75 | 52053912 |
| 1734046200 | 5.8099999 | 0.09 | 1.57 | 5.76 | 5.82 | 5.74 | 47116646 |
| 1733959800 | 5.72 | -0.14 | -2.39 | 5.78 | 5.79 | 5.7 | 29651438 |
| 1733873400 | 5.86 | 0.05 | 0.86 | 5.79 | 5.88 | 5.7699999 | 31414904 |
| 1733787000 | 5.8099999 | 0.1 | 1.75 | 5.72 | 5.82 | 5.71 | 41956006 |
| 1733527800 | 5.71 | -0.03 | -0.52 | 5.72 | 5.74 | 5.67 | 30206070 |
| 1733441400 | 5.74 | 0.03 | 0.53 | 5.72 | 5.75 | 5.68 | 36320259 |
| 1733355000 | 5.71 | -0.11 | -1.89 | 5.76 | 5.79 | 5.7 | 24448350 |
| 1733268600 | 5.82 | 0.01 | 0.17 | 5.82 | 5.86 | 5.8 | 30801569 |
| 1733182200 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.85 | 5.8 | 29342117 |
| 1732917840 | 5.84 | -0.11 | -1.85 | 5.94 | 5.94 | 5.82 | 18887361 |
| 1732750200 | 5.95 | 0.07 | 1.19 | 5.9 | 5.99 | 5.89 | 33890635 |
| 1732663800 | 5.88 | -0.11 | -1.84 | 5.95 | 5.97 | 5.87 | 46060126 |
| 1732577400 | 5.99 | -0.04 | -0.66 | 5.92 | 6.05 | 5.88 | 54590558 |
| 1732318200 | 6.03 | -0.05 | -0.82 | 6.1 | 6.11 | 6.01 | 49664775 |
| 1732231800 | 6.08 | -0.1 | -1.62 | 6.1 | 6.28 | 6.04 | 84368547 |
| 1732145400 | 6.18 | -0.01 | -0.16 | 6.18 | 6.37 | 6.17 | 65783775 |
| 1732059000 | 6.19 | -0.05 | -0.80 | 6.36 | 6.39 | 6.16 | 56650160 |
| 1731972600 | 6.24 | -0.08 | -1.27 | 6.3099999 | 6.34 | 6.2 | 45389460 |
| 1731713400 | 6.32 | 0.24 | 3.95 | 6.2 | 6.38 | 6.18 | 68554639 |
| 1731627000 | 6.08 | 0.12 | 2.01 | 5.96 | 6.1 | 5.95 | 58489916 |
| 1731540600 | 5.96 | -0.01 | -0.17 | 5.95 | 6.03 | 5.9 | 60216832 |
| 1731454200 | 5.97 | 0.05 | 0.93 | 5.92 | 6.05 | 5.9 | 57287153 |
| 1731367800 | 5.915 | -0.01 | -0.08 | 5.88 | 5.97 | 5.87 | 43250630 |
| 1731108600 | 5.92 | -0.07 | -1.17 | 5.99 | 5.99 | 5.88 | 46211433 |
| 1731022200 | 5.99 | -0.14 | -2.28 | 6.07 | 6.08 | 5.96 | 51101029 |
| 1730935800 | 6.13 | -0.5 | -7.54 | 6.23 | 6.3273 | 6.1 | 84443990 |
| 1730849400 | 6.63 | -0.25 | -3.63 | 6.84 | 6.84 | 6.62 | 60642109 |
| 1730763000 | 6.88 | 0.06 | 0.88 | 6.82 | 6.94 | 6.77 | 55004889 |
| 1730500200 | 6.82 | -0.07 | -1.02 | 6.8 | 6.84 | 6.65 | 63609318 |
| 1730413800 | 6.89 | 0.38 | 5.84 | 6.66 | 6.904 | 6.66 | 52190776 |
| 1730327400 | 6.51 | 0.06 | 0.93 | 6.46 | 6.5399 | 6.4 | 37391597 |
| 1730241000 | 6.45 | -0.04 | -0.62 | 6.5199999 | 6.5599999 | 6.41 | 34993912 |
| 1730154600 | 6.49 | -0.05 | -0.76 | 6.42 | 6.49 | 6.41 | 36631499 |
| 1729895400 | 6.54 | 0.03 | 0.46 | 6.45 | 6.57 | 6.35 | 42446349 |
| 1729809000 | 6.51 | -0.04 | -0.61 | 6.49 | 6.61 | 6.49 | 40443064 |
| 1729722600 | 6.55 | 0.18 | 2.83 | 6.45 | 6.676 | 6.43 | 53121281 |
| 1729636200 | 6.37 | 0.01 | 0.16 | 6.46 | 6.4789 | 6.34 | 29188561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
