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 | 0.425 | 7.45614035088 | 5.7 | 6.25 | 5.7 | 2211 | 6.12187085 | CS |
| 4 | 0.16 | 2.68231349539 | 5.965 | 6.45 | 5.3901 | 5531 | 5.88918863 | CS |
| 12 | 0.825 | 15.5660377358 | 5.3 | 6.45 | 5.0288 | 4991 | 5.70481018 | CS |
| 26 | 0.365 | 6.33680555556 | 5.76 | 6.45 | 4.86 | 4636 | 5.54219768 | CS |
| 52 | 1.735 | 39.5216400911 | 4.39 | 6.76 | 4.3 | 6599 | 5.65286645 | CS |
| 156 | -7.365 | -54.5959970348 | 13.49 | 15.15 | 3.88 | 8451 | 8.10454531 | CS |
| 260 | -3.925 | -39.0547263682 | 10.05 | 16.55 | 3.88 | 12432 | 9.82117454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 6.125 | 0.07 | 1.24 | 6.12 | 6.125 | 5.88 | 1602 |
| 1727994600 | 6.0500999 | -0.2 | -3.20 | 6.25 | 6.25 | 6.05 | 1485 |
| 1727908200 | 6.25 | 0.39 | 6.66 | 6.01 | 6.25 | 5.8 | 3168 |
| 1727821800 | 5.86 | -0.27 | -4.40 | 5.93 | 6.13 | 5.86 | 277 |
| 1727735400 | 6.13 | 0.09 | 1.49 | 6.08 | 6.13 | 5.84 | 3050 |
| 1727476200 | 6.04 | 0.28 | 4.86 | 5.7 | 6.04 | 5.7 | 3073 |
| 1727389800 | 5.76 | 0.36 | 6.71 | 5.5 | 6.09 | 5.425 | 15272 |
| 1727303400 | 5.3977 | -0.61 | -10.19 | 5.9 | 5.9 | 5.3901 | 19435 |
| 1727217000 | 6.01 | 0.01 | 0.17 | 6.03 | 6.28 | 5.8421 | 6444 |
| 1727130600 | 6 | -0.45 | -6.98 | 6.14 | 6.22 | 5.98 | 1104 |
| 1726871400 | 6.45 | 0.62 | 10.63 | 5.83 | 6.45 | 5.83 | 5949 |
| 1726785000 | 5.83 | -0.02 | -0.34 | 6.0499 | 6.05 | 5.83 | 2443 |
| 1726698600 | 5.85 | -0.2 | -3.31 | 6.08 | 6.21 | 5.85 | 3039 |
| 1726612200 | 6.05 | -0.06 | -1.04 | 6.05 | 6.2 | 6.0204 | 6762 |
| 1726525800 | 6.1137 | 0.25 | 4.33 | 6.05 | 6.1137 | 5.84 | 6780 |
| 1726266600 | 5.86 | -0.2 | -3.30 | 6.16 | 6.18 | 5.7462 | 5943 |
| 1726180200 | 6.0599999 | 0.15 | 2.62 | 5.98 | 6.16 | 5.98 | 3821 |
| 1726093800 | 5.905 | 0.09 | 1.55 | 5.65 | 6 | 5.64 | 8538 |
| 1726007400 | 5.815 | 0 | 0.00 | 5.7 | 5.815 | 5.64 | 400 |
| 1725921000 | 5.815 | -0.22 | -3.57 | 5.84 | 5.84 | 5.65 | 620 |
| 1725661800 | 6.03 | -0.01 | -0.13 | 5.965 | 6.16 | 5.8702 | 13008 |
| 1725575400 | 6.0376 | 0.05 | 0.80 | 5.985 | 6.0376 | 5.78 | 1754 |
| 1725489000 | 5.9898999 | 0.05 | 0.87 | 5.73 | 5.9898999 | 5.73 | 4604 |
| 1725402600 | 5.9384 | -0.02 | -0.36 | 5.96 | 6 | 5.9 | 2943 |
| 1725057000 | 5.96 | 0.12 | 1.97 | 5.96 | 5.98 | 5.7806 | 1009 |
| 1724970600 | 5.845 | 0.28 | 4.96 | 5.5599999 | 5.8538 | 5.5599999 | 9272 |
| 1724884200 | 5.5689 | -0.09 | -1.52 | 5.57 | 5.605 | 5.5599999 | 1997 |
| 1724797800 | 5.655 | 0 | 0.00 | 5.57 | 5.655 | 5.57 | 117 |
| 1724711400 | 5.655 | -0.04 | -0.70 | 5.78 | 5.78 | 5.53 | 2011 |
| 1724452200 | 5.695 | -0.1 | -1.64 | 5.79 | 5.8 | 5.695 | 3080 |
| 1724365800 | 5.79 | 0.19 | 3.39 | 5.75 | 5.79 | 5.5 | 1627 |
| 1724279400 | 5.6 | 0.09 | 1.63 | 5.6 | 5.65 | 5.6 | 2325 |
| 1724193000 | 5.51 | -0.2 | -3.50 | 5.65 | 5.6842 | 5.51 | 1202 |
| 1724106600 | 5.71 | -0.08 | -1.38 | 5.72 | 5.95 | 5.6372 | 11055 |
| 1723847400 | 5.79 | -0.01 | -0.17 | 5.94 | 5.948 | 5.6 | 6086 |
| 1723761000 | 5.8 | 0.23 | 4.13 | 5.89 | 5.89 | 5.75 | 6408 |
| 1723674600 | 5.57 | 0.31 | 5.89 | 5.75 | 5.75 | 5.57 | 2466 |
| 1723588200 | 5.26 | -0.48 | -8.36 | 5.75 | 5.75 | 5.26 | 15929 |
| 1723501800 | 5.74 | 0.18 | 3.24 | 5.37 | 5.74 | 5.37 | 4280 |
| 1723242600 | 5.5599999 | -0.01 | -0.18 | 5.4 | 5.5599999 | 5.4 | 327 |
| 1723156200 | 5.57 | 0.19 | 3.58 | 5.34 | 5.57 | 5.1499 | 7128 |
| 1723069800 | 5.3773 | 0.2 | 3.81 | 5.26 | 5.3773 | 5.2 | 795 |
| 1722983400 | 5.18 | -0.37 | -6.67 | 5.5967 | 5.725 | 5.18 | 9627 |
| 1722897000 | 5.55 | 0.05 | 0.91 | 5.4 | 5.65 | 5.0288 | 36782 |
| 1722637800 | 5.5 | -0.01 | -0.15 | 5.5 | 5.605 | 5.5 | 1357 |
| 1722551400 | 5.508 | -0.12 | -2.17 | 5.87 | 5.87 | 5.4 | 5500 |
| 1722465000 | 5.63 | 0.23 | 4.26 | 5.5108 | 5.63 | 5.4 | 3057 |
| 1722378600 | 5.4 | -0.13 | -2.26 | 5.42 | 5.42 | 5.35 | 8230 |
| 1722292200 | 5.525 | -0.04 | -0.70 | 5.37 | 5.69 | 5.37 | 5478 |
| 1722033000 | 5.5641999 | 0 | 0.00 | 5.7 | 5.7 | 5.43 | 320 |
| 1721946600 | 5.5641999 | 0 | 0.00 | 5.37 | 5.5641999 | 5.37 | 141 |
| 1721860200 | 5.5641999 | -0.13 | -2.21 | 5.7 | 5.7 | 5.53 | 435 |
| 1721773800 | 5.69 | -0.01 | -0.18 | 5.69 | 5.69 | 5.5 | 1187 |
| 1721687400 | 5.7 | 0.1 | 1.79 | 5.63 | 5.7 | 5.63 | 424 |
| 1721428200 | 5.6 | 0.1 | 1.82 | 5.34 | 5.6 | 5.34 | 2975 |
| 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 | 6804 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
