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 | 0 | 6.35 | 6.71 | 6.1 | 161999 | 6.40335516 | CS |
| 4 | 0.32 | 5.30679933665 | 6.03 | 7.145 | 5.39 | 218352 | 6.11834998 | CS |
| 12 | -1.65 | -20.625 | 8 | 8.17 | 5.25 | 277224 | 6.35937808 | CS |
| 26 | 2.91 | 84.5930232558 | 3.44 | 8.26 | 2.7001 | 270314 | 6.30468861 | CS |
| 52 | 2.91 | 84.5930232558 | 3.44 | 8.26 | 2.7001 | 270314 | 6.30468861 | CS |
| 156 | 2.91 | 84.5930232558 | 3.44 | 8.26 | 2.7001 | 270314 | 6.30468861 | CS |
| 260 | 2.91 | 84.5930232558 | 3.44 | 8.26 | 2.7001 | 270314 | 6.30468861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 6.35 | -0.07 | -1.09 | 6.42 | 6.59 | 6.2699999 | 123487 |
| 1722033300 | 6.42 | 0.09 | 1.42 | 6.39 | 6.51 | 6.2801 | 114146 |
| 1721946900 | 6.33 | 0.14 | 2.26 | 6.22 | 6.49 | 6.1 | 185140 |
| 1721860500 | 6.19 | -0.38 | -5.78 | 6.6 | 6.61 | 6.17 | 163054 |
| 1721774100 | 6.57 | 0.07 | 1.08 | 6.5 | 6.705 | 6.39 | 183864 |
| 1721687700 | 6.5 | 0.19 | 3.01 | 6.35 | 6.71 | 6.15 | 163790 |
| 1721428500 | 6.3099999 | -0.06 | -0.94 | 6.23 | 6.44 | 6.2 | 117290 |
| 1721342100 | 6.37 | -0.09 | -1.39 | 6.44 | 6.59 | 6.32 | 188549 |
| 1721255700 | 6.46 | -0.3 | -4.44 | 6.72 | 6.76 | 6.3099999 | 228943 |
| 1721169300 | 6.76 | 0 | 0.00 | 6.83 | 7.145 | 6.57 | 301353 |
| 1721082900 | 6.76 | 0.77 | 12.85 | 6.04 | 6.84 | 6.04 | 358329 |
| 1720823700 | 5.99 | 0.05 | 0.84 | 6.01 | 6.17 | 5.92 | 190783 |
| 1720737300 | 5.94 | 0 | 0.00 | 5.98 | 6.0599999 | 5.88 | 235006 |
| 1720650900 | 5.94 | 0.04 | 0.68 | 5.93 | 5.9898999 | 5.75 | 218597 |
| 1720564500 | 5.9 | 0.14 | 2.43 | 5.7699999 | 6.01 | 5.71 | 261504 |
| 1720478100 | 5.76 | 0.22 | 3.97 | 5.6 | 5.78 | 5.55 | 180027 |
| 1720218900 | 5.54 | -0.19 | -3.32 | 5.68 | 5.76 | 5.4 | 298056 |
| 1720040640 | 5.73 | 0.27 | 4.95 | 5.51 | 5.785 | 5.44 | 123124 |
| 1719959700 | 5.46 | -0.2 | -3.53 | 5.61 | 5.71 | 5.39 | 315301 |
| 1719873300 | 5.66 | -0.41 | -6.75 | 6.03 | 6.18 | 5.59 | 321827 |
| 1719614100 | 6.07 | 0.13 | 2.19 | 5.95 | 6.21 | 5.7699999 | 3396363 |
| 1719527700 | 5.94 | 0.07 | 1.19 | 5.92 | 6.3099999 | 5.87 | 396419 |
| 1719441300 | 5.87 | 0.54 | 10.03 | 5.35 | 5.92 | 5.35 | 380872 |
| 1719354900 | 5.335 | -0.2 | -3.53 | 5.43 | 5.5298999 | 5.25 | 475388 |
| 1719268500 | 5.53 | -0.15 | -2.64 | 5.61 | 5.68 | 5.38 | 315128 |
| 1719009300 | 5.68 | -0.06 | -1.05 | 5.67 | 5.6999 | 5.46 | 236244 |
| 1718922900 | 5.74 | -0.14 | -2.38 | 5.9 | 5.9898999 | 5.68 | 195438 |
| 1718750100 | 5.88 | 0.11 | 1.91 | 6.35 | 6.38 | 5.865 | 361659 |
| 1718663700 | 5.7699999 | -0.26 | -4.31 | 6 | 6.15 | 5.6 | 308991 |
| 1718404500 | 6.03 | -0.19 | -3.05 | 6.21 | 6.295 | 6.0199999 | 183635 |
| 1718318100 | 6.22 | -0.13 | -2.05 | 6.3099999 | 6.51 | 6.14 | 101166 |
| 1718231700 | 6.35 | -0.01 | -0.16 | 6.4 | 6.73 | 6.32 | 200554 |
| 1718145300 | 6.36 | 0.11 | 1.76 | 6.22 | 6.41 | 6.17 | 189748 |
| 1718058900 | 6.25 | 0.02 | 0.32 | 6.18 | 6.34 | 6.14 | 206493 |
| 1717799700 | 6.23 | -0.18 | -2.81 | 6.35 | 6.47 | 5.98 | 228803 |
| 1717713300 | 6.41 | -0.09 | -1.38 | 6.53 | 6.5599999 | 6.35 | 140365 |
| 1717626900 | 6.5 | -0.01 | -0.15 | 6.58 | 6.68 | 6.4106 | 150547 |
| 1717540500 | 6.51 | -0.26 | -3.84 | 6.68 | 6.84 | 6.21 | 253131 |
| 1717454100 | 6.77 | -0.19 | -2.73 | 7.05 | 7.13 | 6.66 | 127442 |
| 1717194900 | 6.96 | 0.1 | 1.46 | 6.93 | 7.03 | 6.595 | 163582 |
| 1717108500 | 6.86 | -0.23 | -3.24 | 7.03 | 7.13 | 6.81 | 117755 |
| 1717022100 | 7.09 | 0.17 | 2.46 | 6.88 | 7.2 | 6.81 | 211108 |
| 1716935700 | 6.92 | -0.25 | -3.49 | 7.28 | 7.39 | 6.83 | 133374 |
| 1716590100 | 7.17 | 0.21 | 3.02 | 6.92 | 7.38 | 6.8883 | 151608 |
| 1716503700 | 6.96 | -0.03 | -0.43 | 6.97 | 7.0183 | 6.73 | 231077 |
| 1716417300 | 6.99 | -0.2 | -2.78 | 7.14 | 7.14 | 6.86 | 163962 |
| 1716330900 | 7.19 | 0.26 | 3.75 | 6.95 | 7.2399 | 6.83 | 351474 |
| 1716244500 | 6.93 | -0.42 | -5.71 | 7.27 | 7.35 | 6.9 | 224431 |
| 1715985300 | 7.35 | -0.18 | -2.39 | 7.59 | 7.64 | 7.3 | 117015 |
| 1715898900 | 7.53 | 0.28 | 3.86 | 7.4 | 7.65 | 7.2001 | 152375 |
| 1715812500 | 7.25 | 0.01 | 0.14 | 7.24 | 7.47 | 7.18 | 170558 |
| 1715726100 | 7.24 | -0.31 | -4.11 | 7.54 | 7.61 | 7.2 | 146950 |
| 1715639700 | 7.55 | 0.09 | 1.21 | 7.53 | 7.95 | 7.38 | 250010 |
| 1715380500 | 7.46 | -0.14 | -1.84 | 7.58 | 7.6 | 7.21 | 222228 |
| 1715294100 | 7.6 | -0.42 | -5.24 | 7.5 | 8.01 | 7.06 | 438676 |
| 1715207700 | 8.02 | 0.15 | 1.91 | 7.99 | 8.11 | 7.855 | 181036 |
| 1715121300 | 7.87 | -0.13 | -1.63 | 7.95 | 8.11 | 7.6203 | 174901 |
| 1715034900 | 8 | 0.03 | 0.38 | 8 | 8.17 | 7.81 | 202581 |
| 1714775700 | 7.97 | 0.11 | 1.40 | 7.84 | 8.1 | 7.77 | 180892 |
| 1714689300 | 7.86 | 0.03 | 0.38 | 7.73 | 8.0399999 | 7.69 | 179060 |
| 1714602900 | 7.83 | 0.07 | 0.90 | 7.69 | 7.93 | 7.41 | 233612 |
| 1714516500 | 7.76 | 0.21 | 2.78 | 7.51 | 7.88 | 7.08 | 229308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
