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 | 0.2 | 3.77358490566 | 5.3 | 5.752 | 5.27 | 4385 | 5.69788826 | CS |
| 4 | 0.44 | 8.69565217391 | 5.06 | 5.752 | 4.91 | 5796 | 5.44416913 | CS |
| 12 | -0.4551 | -7.64218904804 | 5.9551 | 6 | 4.86 | 4311 | 5.32114983 | CS |
| 26 | -0.49 | -8.18030050083 | 5.99 | 6.76 | 4.86 | 5185 | 5.82703833 | CS |
| 52 | 0.68 | 14.1078838174 | 4.82 | 6.76 | 4.2 | 6933 | 5.45698242 | CS |
| 156 | -4.8 | -46.6019417476 | 10.3 | 15.15 | 3.88 | 9742 | 8.80247231 | CS |
| 260 | -3 | -35.2941176471 | 8.5 | 16.55 | 3.88 | 13011 | 9.88767469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 5.5 | -0.2 | -3.51 | 5.69 | 5.69 | 5.5 | 569 |
| 1721255400 | 5.7 | 0.14 | 2.52 | 5.57 | 5.7 | 5.38 | 6821 |
| 1721169000 | 5.5599999 | -0.19 | -3.30 | 5.75 | 5.75 | 5.5599999 | 502 |
| 1721082600 | 5.75 | 0.24 | 4.36 | 5.35 | 5.752 | 5.32 | 11697 |
| 1720823400 | 5.51 | 0 | 0.09 | 5.3 | 5.51 | 5.2699999 | 2353 |
| 1720737000 | 5.505 | 0.2 | 3.67 | 5.2699999 | 5.66 | 5.25 | 14167 |
| 1720650600 | 5.3099999 | -0.13 | -2.30 | 5.49 | 5.6299 | 5.1501 | 11137 |
| 1720564200 | 5.4349999 | 0.17 | 3.33 | 5.2699999 | 5.5925 | 5.2699999 | 7818 |
| 1720477800 | 5.26 | -0.24 | -4.36 | 5.62 | 5.65 | 5.26 | 3384 |
| 1720218600 | 5.5 | 0.15 | 2.80 | 5.355 | 5.62 | 5.25 | 3352 |
| 1720040640 | 5.35 | 0 | 0.00 | 5.39 | 5.39 | 5.35 | 298 |
| 1719959400 | 5.35 | 0.24 | 4.70 | 5.15 | 5.5001 | 5.15 | 13511 |
| 1719873000 | 5.11 | -0.24 | -4.49 | 5.5 | 5.5 | 5.11 | 2078 |
| 1719613800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1719527400 | 5.35 | 0.2 | 3.88 | 5.35 | 5.35 | 5.15 | 672 |
| 1719441000 | 5.15 | 0 | 0.00 | 5.17 | 5.23 | 5.15 | 819 |
| 1719354600 | 5.15 | 0.08 | 1.58 | 5.0599999 | 5.15 | 5.0599999 | 3165 |
| 1719268200 | 5.07 | -0.43 | -7.82 | 5.17 | 5.17 | 5.07 | 696 |
| 1719009000 | 5.5 | 0.32 | 6.26 | 5.0599999 | 5.5 | 5.0599999 | 8293 |
| 1718922600 | 5.1758 | 0.08 | 1.48 | 5.1 | 5.315 | 5.08 | 8388 |
| 1718749800 | 5.1001 | 0.03 | 0.59 | 5.25 | 5.33 | 5.07 | 5629 |
| 1718663400 | 5.07 | -0.13 | -2.50 | 5.2 | 5.2385 | 5.0599999 | 5842 |
| 1718404200 | 5.2 | 0.01 | 0.19 | 5.18 | 5.2 | 5.15 | 780 |
| 1718317800 | 5.19 | -0.12 | -2.17 | 5.09 | 5.19 | 5.07 | 716 |
| 1718231400 | 5.305 | 0.19 | 3.82 | 5.0599999 | 5.305 | 5.0599999 | 1396 |
| 1718145000 | 5.11 | 0.02 | 0.39 | 5.08 | 5.17 | 5.0599999 | 1361 |
| 1718058600 | 5.09 | 0.01 | 0.20 | 5.0599999 | 5.09 | 5.0599999 | 834 |
| 1717799400 | 5.08 | -0.04 | -0.78 | 5.18 | 5.33 | 5.08 | 3617 |
| 1717713000 | 5.1201 | 0.03 | 0.59 | 5.1 | 5.1716 | 5.0599999 | 2860 |
| 1717626600 | 5.09 | -0.01 | -0.20 | 5.1 | 5.18 | 5.0599999 | 3058 |
| 1717540200 | 5.1 | -0.08 | -1.54 | 5.1 | 5.1779 | 5.0697 | 3352 |
| 1717453800 | 5.18 | 0.12 | 2.37 | 5.13 | 5.18 | 5.0599999 | 352 |
| 1717194600 | 5.0599999 | -0.01 | -0.20 | 5.01 | 5.18 | 5.01 | 7405 |
| 1717108200 | 5.07 | -0.04 | -0.78 | 5.175 | 5.19 | 4.97 | 4099 |
| 1717021800 | 5.11 | -0.02 | -0.46 | 5.1 | 5.11 | 5.1 | 696 |
| 1716935400 | 5.1337 | -0.06 | -1.10 | 5.19 | 5.19 | 5.1337 | 5007 |
| 1716589800 | 5.191 | 0.04 | 0.80 | 5.265 | 5.265 | 5.175 | 7194 |
| 1716503400 | 5.15 | -0.12 | -2.28 | 5.2699999 | 5.33 | 5.15 | 1389 |
| 1716417000 | 5.2699999 | -0.06 | -1.13 | 5.2954 | 5.33 | 5.2699999 | 1953 |
| 1716330600 | 5.33 | -0.07 | -1.30 | 5.4 | 5.4 | 5.2699999 | 725 |
| 1716244200 | 5.4 | 0.13 | 2.47 | 5.2699999 | 5.4 | 5.2699999 | 1168 |
| 1715985000 | 5.2699999 | -0.05 | -1.03 | 5.3291 | 5.3952 | 5.2699999 | 2795 |
| 1715898600 | 5.3248 | 0.01 | 0.28 | 5.1 | 5.39 | 5.1 | 1956 |
| 1715812200 | 5.3099999 | 0.13 | 2.51 | 5.18 | 5.3099999 | 5.18 | 1241 |
| 1715725800 | 5.18 | 0.1 | 1.97 | 5.18 | 5.19 | 5.08 | 1125 |
| 1715639400 | 5.08 | -0.35 | -6.45 | 5.49 | 5.5 | 5.08 | 2111 |
| 1715380200 | 5.43 | 0.38 | 7.52 | 5.08 | 5.43 | 4.86 | 13212 |
| 1715293800 | 5.05 | -0.19 | -3.63 | 5.25 | 5.5 | 4.9 | 15596 |
| 1715207400 | 5.24 | 0.01 | 0.19 | 5.24 | 5.5 | 5.01 | 8051 |
| 1715121000 | 5.23 | -0.08 | -1.51 | 5.36 | 5.57 | 5.1 | 2854 |
| 1715034600 | 5.3099999 | -0.03 | -0.56 | 5.4 | 5.485 | 5.26 | 1474 |
| 1714775400 | 5.34 | -0.16 | -2.91 | 5.46 | 5.5599999 | 5.3 | 1452 |
| 1714689000 | 5.5 | -0.2 | -3.51 | 5.97 | 5.98 | 5.3 | 11489 |
| 1714602600 | 5.7 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 98 |
| 1714516200 | 5.7 | 0.09 | 1.60 | 5.84 | 5.84 | 5.6 | 1026 |
| 1714429800 | 5.61 | -0.23 | -3.86 | 5.61 | 5.99 | 5.6 | 1864 |
| 1714170600 | 5.835 | -0.17 | -2.75 | 5.9551 | 6 | 5.68 | 1431 |
| 1714084200 | 6 | 0.3 | 5.26 | 5.6 | 6 | 5.6 | 373 |
| 1713997800 | 5.7 | -0.15 | -2.56 | 5.9 | 5.985 | 5.64 | 5059 |
| 1713911400 | 5.85 | 0.25 | 4.46 | 5.6 | 5.9 | 5.6 | 2169 |
| 1713825000 | 5.6 | -0.17 | -2.95 | 5.83 | 5.96 | 5.4412 | 1350 |
| 1713565800 | 5.7699999 | 0.14 | 2.49 | 5.7 | 5.94 | 5.59 | 2811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
