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 | -0.604229607251 | 6.62 | 6.66 | 6.53 | 154235 | 6.61714427 | CS |
| 4 | -0.16 | -2.37388724036 | 6.74 | 6.74 | 6.33 | 204533 | 6.5324302 | CS |
| 12 | 0.02 | 0.30487804878 | 6.56 | 6.75 | 6.33 | 179957 | 6.55387416 | CS |
| 26 | 0.1 | 1.54320987654 | 6.48 | 6.83 | 6.315 | 216485 | 6.60120322 | CS |
| 52 | 0.15 | 2.33281493002 | 6.43 | 6.83 | 6.08 | 191964 | 6.46466849 | CS |
| 156 | -2.56 | -28.0087527352 | 9.14 | 9.15 | 5.76 | 167725 | 6.60290961 | CS |
| 260 | -3.09 | -31.9544984488 | 9.67 | 9.85 | 5.56 | 150177 | 7.37196008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 6.66 | 0.07 | 1.06 | 6.6 | 6.66 | 6.5895 | 178319 |
| 1736292600 | 6.59 | -0.02 | -0.30 | 6.61 | 6.63 | 6.53 | 137612 |
| 1736206200 | 6.61 | 0.02 | 0.30 | 6.61 | 6.65 | 6.53 | 213204 |
| 1735947000 | 6.59 | 0 | 0.00 | 6.62 | 6.62 | 6.565 | 87806 |
| 1735860600 | 6.59 | -0.04 | -0.60 | 6.65 | 6.68 | 6.58 | 88438 |
| 1735687800 | 6.63 | 0.13 | 2.00 | 6.54 | 6.64 | 6.49 | 634396 |
| 1735601400 | 6.5 | 0.05 | 0.78 | 6.45 | 6.5199999 | 6.4452 | 195493 |
| 1735342200 | 6.45 | -0.02 | -0.31 | 6.49 | 6.49 | 6.41 | 99572 |
| 1735255800 | 6.47 | 0.01 | 0.15 | 6.44 | 6.5099 | 6.4104 | 212447 |
| 1735077840 | 6.46 | 0.01 | 0.16 | 6.48 | 6.4912 | 6.4521 | 130826 |
| 1734996600 | 6.45 | 0.01 | 0.16 | 6.47 | 6.47 | 6.43 | 140616 |
| 1734737400 | 6.44 | 0.05 | 0.78 | 6.36 | 6.44 | 6.33 | 328803 |
| 1734651000 | 6.39 | -0.02 | -0.31 | 6.43 | 6.48 | 6.345 | 363390 |
| 1734564600 | 6.41 | -0.16 | -2.44 | 6.6 | 6.6 | 6.41 | 271197 |
| 1734478200 | 6.57 | -0.06 | -0.90 | 6.62 | 6.64 | 6.5201 | 98578 |
| 1734391800 | 6.63 | -0.06 | -0.90 | 6.66 | 6.6670999 | 6.62 | 90430 |
| 1734132600 | 6.69 | -0.01 | -0.15 | 6.74 | 6.74 | 6.67 | 205938 |
| 1734046200 | 6.7 | -0.02 | -0.30 | 6.73 | 6.74 | 6.6801 | 174984 |
| 1733959800 | 6.72 | 0.04 | 0.60 | 6.71 | 6.75 | 6.69 | 158715 |
| 1733873400 | 6.68 | -0.02 | -0.30 | 6.7 | 6.7 | 6.6601 | 176236 |
| 1733787000 | 6.7 | -0.01 | -0.15 | 6.72 | 6.73 | 6.59 | 314911 |
| 1733527800 | 6.71 | 0.04 | 0.60 | 6.7 | 6.74 | 6.665 | 153827 |
| 1733441400 | 6.67 | 0 | 0.00 | 6.68 | 6.68 | 6.63 | 133219 |
| 1733355000 | 6.67 | 0.01 | 0.15 | 6.67 | 6.68 | 6.61 | 154683 |
| 1733268600 | 6.66 | 0.02 | 0.30 | 6.67 | 6.67 | 6.63 | 111935 |
| 1733182200 | 6.64 | 0 | 0.00 | 6.64 | 6.65 | 6.61 | 121833 |
| 1732917840 | 6.64 | 0.06 | 0.91 | 6.6 | 6.65 | 6.6 | 82971 |
| 1732750200 | 6.58 | 0.01 | 0.15 | 6.6 | 6.62 | 6.5599999 | 67484 |
| 1732663800 | 6.57 | -0.04 | -0.61 | 6.6 | 6.6 | 6.51 | 179066 |
| 1732577400 | 6.61 | 0.01 | 0.15 | 6.65 | 6.65 | 6.58 | 92994 |
| 1732318200 | 6.6 | 0.05 | 0.76 | 6.5599999 | 6.6 | 6.53 | 193296 |
| 1732231800 | 6.55 | 0.04 | 0.61 | 6.5199999 | 6.5599999 | 6.5101 | 120334 |
| 1732145400 | 6.51 | 0.02 | 0.31 | 6.48 | 6.53 | 6.46 | 185885 |
| 1732059000 | 6.49 | 0.06 | 0.93 | 6.43 | 6.49 | 6.4276479 | 244550 |
| 1731972600 | 6.43 | -0.05 | -0.77 | 6.42 | 6.44 | 6.37 | 212602 |
| 1731713400 | 6.48 | -0.03 | -0.46 | 6.53 | 6.53 | 6.4211 | 272013 |
| 1731627000 | 6.51 | -0.01 | -0.15 | 6.55 | 6.55 | 6.47 | 242634 |
| 1731540600 | 6.5199999 | -0.04 | -0.61 | 6.59 | 6.59 | 6.5 | 192288 |
| 1731454200 | 6.5599999 | -0.05 | -0.76 | 6.61 | 6.61 | 6.51 | 126551 |
| 1731367800 | 6.61 | 0.02 | 0.30 | 6.62 | 6.62 | 6.58 | 137361 |
| 1731108600 | 6.59 | 0.02 | 0.30 | 6.55 | 6.63 | 6.55 | 158563 |
| 1731022200 | 6.57 | 0.03 | 0.46 | 6.51 | 6.585 | 6.51 | 119218 |
| 1730935800 | 6.54 | 0.07 | 1.08 | 6.53 | 6.62 | 6.515 | 227104 |
| 1730849400 | 6.47 | -0.01 | -0.15 | 6.51 | 6.51 | 6.47 | 126661 |
| 1730763000 | 6.48 | -0.02 | -0.31 | 6.54 | 6.54 | 6.44 | 163375 |
| 1730500200 | 6.5 | -0.01 | -0.15 | 6.5199999 | 6.53 | 6.47 | 185241 |
| 1730413800 | 6.51 | 0.05 | 0.77 | 6.5 | 6.51 | 6.44 | 198221 |
| 1730327400 | 6.46 | -0.01 | -0.15 | 6.44 | 6.51 | 6.44 | 156547 |
| 1730241000 | 6.47 | -0.04 | -0.61 | 6.53 | 6.53 | 6.44 | 252681 |
| 1730154600 | 6.51 | -0.05 | -0.76 | 6.54 | 6.5599999 | 6.485 | 170525 |
| 1729895400 | 6.5599999 | 0.01 | 0.15 | 6.59 | 6.62 | 6.5199999 | 189979 |
| 1729809000 | 6.55 | 0.01 | 0.15 | 6.57 | 6.585 | 6.5199999 | 96209 |
| 1729722600 | 6.54 | -0.02 | -0.30 | 6.59 | 6.59 | 6.54 | 80083 |
| 1729636200 | 6.5599999 | -0.02 | -0.30 | 6.58 | 6.58 | 6.545 | 97165 |
| 1729549800 | 6.58 | 0.03 | 0.46 | 6.5599999 | 6.59 | 6.49 | 332921 |
| 1729290600 | 6.55 | -0.03 | -0.46 | 6.5599999 | 6.6053 | 6.55 | 195649 |
| 1729204200 | 6.58 | -0.15 | -2.23 | 6.67 | 6.67 | 6.5599999 | 350258 |
| 1729117800 | 6.73 | -0.01 | -0.15 | 6.75 | 6.83 | 6.69 | 489774 |
| 1729031400 | 6.74 | 0 | 0.07 | 6.77 | 6.788 | 6.722 | 274505 |
| 1728945000 | 6.735 | -0.02 | -0.22 | 6.75 | 6.77 | 6.73 | 221663 |
| 1728685800 | 6.75 | -0.01 | -0.15 | 6.77 | 6.77 | 6.71 | 185534 |
| 1728599400 | 6.76 | -0.01 | -0.15 | 6.79 | 6.79 | 6.72 | 170207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
