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 | 0.03 | 0.5 | 6 | 6.49 | 5.77 | 169653 | 6.04666989 | CS |
| 4 | -0.82 | -11.9708029197 | 6.85 | 6.86 | 5.77 | 134787 | 6.2009793 | CS |
| 12 | -0.38 | -5.92823712949 | 6.41 | 8.77 | 5.77 | 188551 | 6.94088243 | CS |
| 26 | -8.71 | -59.0909090909 | 14.74 | 19 | 5.77 | 241411 | 9.56798878 | CS |
| 52 | -7.36 | -54.9663928305 | 13.39 | 20 | 5.77 | 211152 | 11.88277255 | CS |
| 156 | -18.64 | -75.5573571139 | 24.67 | 27.95 | 4.66 | 222060 | 11.83390408 | CS |
| 260 | -5.32 | -46.872246696 | 11.35 | 67.45 | 4.66 | 221289 | 20.74286083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741727100 | 6.03 | 0.12 | 2.03 | 5.8 | 6.04 | 5.8 | 114462 |
| 1741640700 | 5.91 | -0.19 | -3.11 | 5.95 | 6.11 | 5.78 | 171655 |
| 1741385100 | 6.1 | 0.19 | 3.21 | 5.91 | 6.15 | 5.91 | 75870 |
| 1741298700 | 5.91 | -0.58 | -8.94 | 6.09 | 6.2699999 | 5.91 | 121959 |
| 1741212300 | 6.49 | 0.64 | 10.94 | 5.86 | 6.49 | 5.7699999 | 203506 |
| 1741125900 | 5.85 | -0.35 | -5.65 | 6 | 6.15 | 5.78 | 275275 |
| 1741039500 | 6.2 | 0.06 | 0.98 | 6.12 | 6.32 | 6.05 | 124342 |
| 1740780300 | 6.14 | -0.17 | -2.69 | 6.3099999 | 6.3099999 | 6.0599999 | 134406 |
| 1740693900 | 6.3099999 | 0.41 | 6.95 | 6.12 | 6.38 | 6.07 | 275721 |
| 1740607500 | 5.9 | 0.01 | 0.17 | 5.91 | 6 | 5.88 | 54742 |
| 1740521100 | 5.89 | -0.23 | -3.76 | 6.11 | 6.12 | 5.89 | 88367 |
| 1740434700 | 6.12 | -0.13 | -2.08 | 6.13 | 6.22 | 6.03 | 38485 |
| 1740175500 | 6.25 | 0.04 | 0.64 | 6.12 | 6.34 | 6.12 | 73696 |
| 1740089100 | 6.21 | -0.07 | -1.11 | 6.28 | 6.3099999 | 6.08 | 51104 |
| 1740002700 | 6.28 | 0.18 | 2.95 | 6.14 | 6.35 | 5.8 | 238225 |
| 1739916300 | 6.1 | -0.34 | -5.28 | 6.5 | 6.5 | 6.0199999 | 210411 |
| 1739570700 | 6.44 | -0.24 | -3.59 | 6.65 | 6.65 | 6.38 | 144534 |
| 1739484300 | 6.68 | 0.07 | 1.06 | 6.65 | 6.81 | 6.62 | 102767 |
| 1739397900 | 6.61 | 0.01 | 0.15 | 6.5599999 | 6.75 | 6.5599999 | 61807 |
| 1739311500 | 6.6 | -0.17 | -2.51 | 6.85 | 6.86 | 6.53 | 114082 |
| 1739225100 | 6.77 | -0.01 | -0.15 | 6.8 | 6.98 | 6.7 | 174790 |
| 1738965900 | 6.78 | 0 | 0.00 | 6.96 | 7.21 | 6.75 | 180363 |
| 1738879500 | 6.78 | -0.41 | -5.70 | 7.31 | 7.36 | 6.78 | 214863 |
| 1738793100 | 7.19 | 0.21 | 3.01 | 7.18 | 7.46 | 7.15 | 533339 |
| 1738706700 | 6.98 | 0.03 | 0.43 | 6.99 | 7.11 | 6.75 | 329013 |
| 1738620300 | 6.95 | 0.03 | 0.43 | 6.73 | 7.04 | 6.73 | 193261 |
| 1738361100 | 6.92 | -0.13 | -1.84 | 7.06 | 7.18 | 6.9 | 183524 |
| 1738274700 | 7.05 | 0.11 | 1.59 | 6.95 | 7.12 | 6.93 | 162451 |
| 1738188300 | 6.94 | 0.02 | 0.29 | 6.94 | 7.24 | 6.9 | 381347 |
| 1738101900 | 6.92 | -0.03 | -0.43 | 6.86 | 7.12 | 6.86 | 176306 |
| 1738015500 | 6.95 | -0.25 | -3.47 | 7 | 7.2 | 6.77 | 257063 |
| 1737756300 | 7.2 | 0.25 | 3.60 | 6.88 | 7.24 | 6.88 | 344449 |
| 1737669900 | 6.95 | 0.02 | 0.29 | 7 | 7.05 | 6.89 | 50626 |
| 1737583500 | 6.93 | -0.14 | -1.98 | 6.97 | 7.03 | 6.87 | 98314 |
| 1737497100 | 7.07 | -0.11 | -1.53 | 7.2 | 7.46 | 7.03 | 116743 |
| 1737410700 | 7.18 | -0.02 | -0.28 | 7.5 | 7.5 | 7.18 | 32480 |
| 1737151500 | 7.2 | 0.14 | 1.98 | 6.92 | 7.23 | 6.92 | 140194 |
| 1737065100 | 7.06 | 0.2 | 2.92 | 6.94 | 7.08 | 6.89 | 93107 |
| 1736978700 | 6.86 | -0.19 | -2.70 | 7.38 | 7.38 | 6.84 | 170467 |
| 1736892300 | 7.05 | -0.31 | -4.21 | 7.25 | 7.31 | 7.03 | 113901 |
| 1736805900 | 7.36 | 0.27 | 3.81 | 7.12 | 7.41 | 6.84 | 148167 |
| 1736546700 | 7.09 | -0.21 | -2.88 | 7.25 | 7.25 | 6.99 | 146182 |
| 1736460300 | 7.3 | 0.02 | 0.27 | 7.43 | 7.43 | 7.17 | 31005 |
| 1736373900 | 7.28 | -0.24 | -3.19 | 7.51 | 7.55 | 7.1 | 160937 |
| 1736287500 | 7.52 | -0.08 | -1.05 | 7.8 | 8 | 7.435 | 169880 |
| 1736201100 | 7.6 | -0.59 | -7.20 | 8.2 | 8.2 | 7.53 | 243570 |
| 1735941900 | 8.19 | -0.39 | -4.55 | 8.64 | 8.64 | 8.1199999 | 201649 |
| 1735855500 | 8.58 | 1.09 | 14.55 | 8.2 | 8.77 | 8 | 498922 |
| 1735682700 | 7.49 | 0.58 | 8.39 | 6.92 | 7.52 | 6.8 | 235273 |
| 1735596300 | 6.91 | 0.08 | 1.17 | 6.79 | 6.94 | 6.71 | 318541 |
| 1735337100 | 6.83 | -0.06 | -0.87 | 6.95 | 6.95 | 6.83 | 195434 |
| 1735077900 | 6.89 | -0.02 | -0.29 | 6.94 | 6.95 | 6.83 | 75609 |
| 1734991500 | 6.91 | -0.04 | -0.58 | 7.07 | 7.23 | 6.82 | 344867 |
| 1734732300 | 6.95 | 0.1 | 1.46 | 6.67 | 7.32 | 6.67 | 188128 |
| 1734645900 | 6.85 | -0.3 | -4.20 | 7.16 | 7.18 | 6.8 | 183160 |
| 1734559500 | 7.15 | 0.13 | 1.85 | 6.8 | 7.56 | 6.8 | 404565 |
| 1734473100 | 7.02 | 0.54 | 8.33 | 6.41 | 7.06 | 6.36 | 505435 |
| 1734386700 | 6.48 | -0.35 | -5.12 | 6.84 | 6.89 | 6.36 | 403776 |
| 1734127500 | 6.83 | 0.47 | 7.39 | 6.44 | 7.11 | 6.35 | 593571 |
| 1734041100 | 6.36 | -0.39 | -5.78 | 6.8 | 6.89 | 6.36 | 341390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
