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 | 0.53 | 9.34744268078 | 5.67 | 6.24 | 5.67 | 24690 | 6.03684551 | CS |
| 4 | -0.79 | -11.3018597997 | 6.99 | 7.02 | 5.2 | 24931 | 6.25991588 | CS |
| 12 | 2.04 | 49.0384615385 | 4.16 | 7.02 | 4.0625 | 81775 | 5.60828955 | CS |
| 26 | 1.7475 | 39.2476137002 | 4.4525 | 7.02 | 3.9 | 68415 | 5.07084581 | CS |
| 52 | 2.495 | 67.3414304993 | 3.705 | 7.02 | 3.0225 | 73085 | 4.56825798 | CS |
| 156 | 2.885 | 87.0286576169 | 3.315 | 7.02 | 1.56 | 69033 | 3.4497717 | CS |
| 260 | 3.99 | 180.542986425 | 2.21 | 7.02 | 1.56 | 77955 | 3.35565376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726693500 | 6.13 | -0.01 | -0.16 | 6.15 | 6.19 | 6.1 | 15221 |
| 1726607100 | 6.14 | 0.1 | 1.66 | 6.04 | 6.24 | 6.01 | 32711 |
| 1726520700 | 6.04 | 0.24 | 4.05 | 5.99 | 6.05 | 5.94 | 57871 |
| 1726261500 | 5.805 | 0.09 | 1.49 | 5.8 | 5.88 | 5.76 | 7247 |
| 1726175100 | 5.72 | 0.07 | 1.24 | 5.67 | 5.8 | 5.67 | 10398 |
| 1726088700 | 5.65 | -0.02 | -0.35 | 5.55 | 5.68 | 5.55 | 5028 |
| 1726002300 | 5.67 | -0.04 | -0.70 | 5.71 | 5.71 | 5.5199999 | 7750 |
| 1725915900 | 5.71 | -0.15 | -2.56 | 5.86 | 5.88 | 5.69 | 9324 |
| 1725656700 | 5.86 | -0.02 | -0.34 | 5.9 | 5.9 | 5.7 | 6740 |
| 1725570300 | 5.88 | 0.01 | 0.17 | 5.86 | 5.9 | 5.84 | 4406 |
| 1725483900 | 5.87 | 0.18 | 3.16 | 5.76 | 6 | 5.75 | 12355 |
| 1725397500 | 5.69 | -0.53 | -8.52 | 6.2 | 6.2 | 5.65 | 14692 |
| 1725051900 | 6.22 | 0.17 | 2.81 | 6.08 | 6.22 | 6.0599999 | 11827 |
| 1724965500 | 6.05 | -0.46 | -7.07 | 6.51 | 6.5199999 | 5.2 | 90486 |
| 1724879100 | 6.51 | -0.14 | -2.11 | 6.65 | 6.67 | 6.45 | 14141 |
| 1724792700 | 6.65 | -0.1 | -1.48 | 6.76 | 6.76 | 6.65 | 12993 |
| 1724706300 | 6.75 | -0.01 | -0.15 | 6.78 | 6.8 | 6.7 | 21759 |
| 1724447100 | 6.76 | 0.09 | 1.35 | 6.61 | 6.83 | 6.61 | 12969 |
| 1724360700 | 6.67 | -0.25 | -3.61 | 6.99 | 7.02 | 6.67 | 125769 |
| 1724274300 | 6.92 | 0.47 | 7.29 | 6.47 | 7 | 6.47 | 23919 |
| 1724187900 | 6.45 | 0.34 | 5.56 | 6.25 | 6.5 | 6.2 | 7510 |
| 1724101500 | 6.1099999 | -0.16 | -2.59 | 6.5 | 6.5324999 | 6.1099999 | 41328 |
| 1723842300 | 6.2725 | 0.26 | 4.32 | 6.1099999 | 6.4675 | 6.0775 | 60244 |
| 1723755900 | 6.0125 | -0.36 | -5.61 | 6.3374999 | 6.3374999 | 5.915 | 38746 |
| 1723669500 | 6.37 | -0.16 | -2.49 | 6.63 | 6.63 | 6.305 | 34913 |
| 1723583100 | 6.5324999 | -0.13 | -1.95 | 6.7274999 | 6.7274999 | 6.4675 | 24754 |
| 1723496700 | 6.6625 | 0.13 | 1.99 | 6.565 | 6.76 | 6.565 | 22358 |
| 1723237500 | 6.5324999 | 0.03 | 0.50 | 6.4675 | 6.6625 | 6.4349999 | 36709 |
| 1723151100 | 6.5 | 0.1 | 1.52 | 6.0125 | 6.5 | 6.0125 | 11918 |
| 1723064700 | 6.4025 | -0.07 | -1.01 | 6.4675 | 6.5974999 | 6.3374999 | 28626 |
| 1722978300 | 6.4675 | 0.23 | 3.65 | 6.175 | 6.5 | 6.175 | 23805 |
| 1722632700 | 6.24 | -0.07 | -1.03 | 6.305 | 6.5324999 | 6.045 | 47308 |
| 1722546300 | 6.305 | -0.03 | -0.51 | 6.305 | 6.4025 | 6.2725 | 9854 |
| 1722459900 | 6.3374999 | 0.1 | 1.56 | 6.24 | 6.4349999 | 6.24 | 65881 |
| 1722373500 | 6.24 | 0.26 | 4.35 | 6.2074999 | 6.825 | 6.175 | 154960 |
| 1722287100 | 5.98 | 0.42 | 7.60 | 5.6875 | 6.1099999 | 5.6224999 | 75226 |
| 1722027900 | 5.5575 | 0.33 | 6.21 | 5.265 | 5.655 | 5.265 | 31464 |
| 1721941500 | 5.2325 | 0.16 | 3.21 | 5.135 | 5.5249999 | 4.9725 | 32296 |
| 1721855100 | 5.07 | -0.29 | -5.45 | 5.2974999 | 5.3625 | 4.7124999 | 79036 |
| 1721768700 | 5.3625 | 0.65 | 13.79 | 4.7124999 | 5.655 | 4.7124999 | 90193 |
| 1721682300 | 4.7124999 | 0.1 | 2.11 | 4.5824999 | 4.745 | 4.5175 | 6424 |
| 1721423100 | 4.615 | -0.03 | -0.70 | 4.6475 | 4.6475 | 4.615 | 4654 |
| 1721336700 | 4.6475 | -0.03 | -0.69 | 4.7124999 | 4.7124999 | 4.5824999 | 7118 |
| 1721250300 | 4.68 | 0 | 0.00 | 4.68 | 4.8425 | 4.6475 | 12751 |
| 1721163900 | 4.68 | -0.03 | -0.69 | 4.615 | 4.745 | 4.615 | 16381 |
| 1721077500 | 4.7124999 | 0.16 | 3.57 | 4.5824999 | 4.7124999 | 4.5824999 | 18538 |
| 1720818300 | 4.55 | 0.16 | 3.70 | 4.42 | 4.55 | 4.3875 | 9230 |
| 1720731900 | 4.3875 | 0.07 | 1.50 | 4.3875 | 4.4525 | 4.3225 | 8443 |
| 1720645500 | 4.3225 | 0 | 0.00 | 4.3225 | 4.3225 | 4.2575 | 3539 |
| 1720559100 | 4.3225 | 0.13 | 3.10 | 4.29 | 4.355 | 4.29 | 47886 |
| 1720472700 | 4.1925 | -0.03 | -0.77 | 4.225 | 4.3225 | 4.1275 | 41542 |
| 1720213500 | 4.225 | -0.03 | -0.76 | 4.29 | 4.3225 | 4.1925 | 39477 |
| 1720127100 | 4.2575 | 0 | 0.00 | 4.29 | 4.42 | 4.2575 | 43136 |
| 1720040700 | 4.2575 | 0.07 | 1.55 | 4.16 | 4.29 | 4.16 | 47978 |
| 1719954300 | 4.1925 | 0.13 | 3.20 | 4.095 | 4.225 | 4.0625 | 23544 |
| 1719608700 | 4.0625 | -0.1 | -2.34 | 4.16 | 4.16 | 4.0625 | 33743 |
| 1719522300 | 4.16 | 0.03 | 0.79 | 4.16 | 4.16 | 4.1275 | 4770 |
| 1719435900 | 4.1275 | -0.03 | -0.78 | 4.16 | 4.16 | 4.1275 | 12469 |
| 1719349500 | 4.16 | 0 | 0.00 | 4.095 | 4.1925 | 4.095 | 1919 |
| 1719263100 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.0625 | 9820 |
| 1719003900 | 4.16 | 0.13 | 3.23 | 4.16 | 4.16 | 4.095 | 4128 |
| 1718917500 | 4.03 | 0 | 0.00 | 4.0625 | 4.16 | 4.03 | 15886 |
| 1718831100 | 4.03 | -0.13 | -3.13 | 4.1925 | 4.1925 | 3.9975 | 20128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
