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 | 0.06 | 1.1214953271 | 5.35 | 5.665 | 5.28 | 738171 | 5.46840852 | CS |
| 4 | -0.79 | -12.7419354839 | 6.2 | 6.4 | 5.085 | 1100796 | 5.69599378 | CS |
| 12 | -1.13 | -17.2782874618 | 6.54 | 7.02 | 5.085 | 910097 | 6.14479208 | CS |
| 26 | -2.24 | -29.2810457516 | 7.65 | 8.875 | 5.085 | 1006324 | 6.89525519 | CS |
| 52 | -2.67 | -33.0445544554 | 8.08 | 8.91 | 5.085 | 990851 | 7.08517109 | CS |
| 156 | -0.37 | -6.40138408304 | 5.78 | 12.85 | 5.085 | 764493 | 7.99271542 | CS |
| 260 | -4.74 | -46.6995073892 | 10.15 | 12.85 | 1.82 | 664342 | 7.33120969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 5.41 | -0.11 | -1.99 | 5.5 | 5.5275 | 5.34 | 1833783 |
| 1726785300 | 5.5199999 | 0.03 | 0.55 | 5.65 | 5.66 | 5.51 | 629929 |
| 1726698900 | 5.49 | -0.06 | -1.08 | 5.51 | 5.665 | 5.48 | 755344 |
| 1726612500 | 5.55 | 0.17 | 3.16 | 5.41 | 5.55 | 5.4 | 763940 |
| 1726526100 | 5.38 | -0.04 | -0.74 | 5.44 | 5.48 | 5.28 | 912756 |
| 1726266900 | 5.42 | 0.11 | 2.07 | 5.35 | 5.49 | 5.35 | 628888 |
| 1726180500 | 5.3099999 | 0.07 | 1.34 | 5.29 | 5.408 | 5.18 | 974504 |
| 1726094100 | 5.24 | -0.04 | -0.76 | 5.3 | 5.35 | 5.085 | 1745086 |
| 1726007700 | 5.28 | -0.04 | -0.75 | 5.35 | 5.35 | 5.135 | 1396696 |
| 1725921300 | 5.32 | 0.02 | 0.38 | 5.3099999 | 5.39 | 5.245 | 1558633 |
| 1725662100 | 5.3 | -0.29 | -5.19 | 5.5599999 | 5.59 | 5.2699999 | 1086832 |
| 1725575700 | 5.59 | -0.15 | -2.61 | 5.79 | 5.83 | 5.5599999 | 1325610 |
| 1725489300 | 5.74 | -0.19 | -3.20 | 5.95 | 6 | 5.7 | 1250478 |
| 1725402900 | 5.93 | -0.26 | -4.20 | 6.04 | 6.0599999 | 5.8099999 | 1595150 |
| 1725057300 | 6.19 | -0.13 | -2.06 | 6.24 | 6.315 | 6.105 | 1205545 |
| 1724970900 | 6.32 | 0.14 | 2.27 | 6.23 | 6.345 | 6.17 | 1086949 |
| 1724884500 | 6.18 | -0.01 | -0.16 | 6.11 | 6.18 | 6.074 | 934905 |
| 1724798100 | 6.19 | -0.05 | -0.80 | 6.21 | 6.235 | 6.025 | 1221584 |
| 1724711700 | 6.24 | 0.01 | 0.16 | 6.3099999 | 6.4 | 6.23 | 794486 |
| 1724452500 | 6.23 | -0.05 | -0.80 | 6.2 | 6.28 | 6.1449999 | 1047806 |
| 1724366100 | 6.28 | -0.05 | -0.79 | 6.33 | 6.365 | 6.25 | 1016551 |
| 1724279700 | 6.33 | 0.04 | 0.64 | 6.39 | 6.405 | 6.2525 | 639543 |
| 1724193300 | 6.29 | -0.19 | -2.93 | 6.46 | 6.47 | 6.21 | 1026761 |
| 1724106900 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.6 | 6.47 | 997726 |
| 1723847700 | 6.58 | 0.03 | 0.46 | 6.49 | 6.6449999 | 6.49 | 1314421 |
| 1723761300 | 6.55 | 0.24 | 3.80 | 6.3099999 | 6.6 | 6.28 | 1165087 |
| 1723674900 | 6.3099999 | 0.17 | 2.77 | 6.18 | 6.32 | 6.1 | 1043591 |
| 1723588500 | 6.14 | 0.03 | 0.49 | 6.08 | 6.15 | 5.98 | 1267587 |
| 1723502100 | 6.11 | 0.12 | 2.00 | 5.97 | 6.16 | 5.8901 | 1033332 |
| 1723242900 | 5.99 | -0.07 | -1.16 | 6.0599999 | 6.19 | 5.87 | 1176844 |
| 1723156500 | 6.0599999 | 0.2 | 3.41 | 5.93 | 6.1 | 5.91 | 703800 |
| 1723070100 | 5.86 | 0.08 | 1.30 | 5.9 | 5.99 | 5.82 | 782614 |
| 1722983700 | 5.785 | -0.01 | -0.09 | 5.82 | 5.8598 | 5.68 | 777221 |
| 1722897300 | 5.79 | -0.26 | -4.30 | 5.91 | 5.91 | 5.625 | 1188893 |
| 1722638100 | 6.05 | -0.43 | -6.64 | 6.4 | 6.4047 | 6.015 | 952402 |
| 1722551700 | 6.48 | -0.38 | -5.54 | 6.88 | 6.89 | 6.4 | 757287 |
| 1722465300 | 6.86 | 0.15 | 2.24 | 6.8 | 6.945 | 6.78 | 626129 |
| 1722378900 | 6.71 | 0.09 | 1.36 | 6.57 | 6.74 | 6.5599999 | 857372 |
| 1722292500 | 6.62 | -0.22 | -3.22 | 6.88 | 6.88 | 6.5199999 | 571258 |
| 1722033300 | 6.84 | 0 | 0.00 | 6.85 | 6.8522 | 6.7312 | 814736 |
| 1721946900 | 6.84 | 0.16 | 2.40 | 6.7 | 6.87 | 6.67 | 616141 |
| 1721860500 | 6.68 | 0.01 | 0.15 | 6.72 | 6.795 | 6.62 | 617915 |
| 1721774100 | 6.67 | -0.11 | -1.62 | 6.76 | 6.76 | 6.625 | 627246 |
| 1721687700 | 6.78 | -0.08 | -1.17 | 6.82 | 6.835 | 6.6909 | 605396 |
| 1721428500 | 6.86 | -0.01 | -0.15 | 6.88 | 6.92 | 6.73 | 610495 |
| 1721342100 | 6.87 | -0.09 | -1.29 | 6.91 | 7.005 | 6.83 | 845085 |
| 1721255700 | 6.96 | 0.13 | 1.90 | 6.85 | 7.02 | 6.85 | 1054294 |
| 1721169300 | 6.83 | 0.05 | 0.74 | 6.77 | 6.875 | 6.73 | 634784 |
| 1721082900 | 6.78 | 0.03 | 0.44 | 6.85 | 6.86 | 6.72 | 750952 |
| 1720823700 | 6.75 | -0.01 | -0.15 | 6.85 | 6.85 | 6.69 | 697782 |
| 1720737300 | 6.76 | 0.2 | 3.05 | 6.58 | 6.765 | 6.5599999 | 620004 |
| 1720650900 | 6.5599999 | 0.12 | 1.86 | 6.42 | 6.5599999 | 6.4 | 698720 |
| 1720564500 | 6.44 | -0.03 | -0.46 | 6.44 | 6.58 | 6.36 | 667452 |
| 1720478100 | 6.47 | 0.05 | 0.78 | 6.4 | 6.49 | 6.375 | 441697 |
| 1720218900 | 6.42 | -0.23 | -3.46 | 6.61 | 6.65 | 6.38 | 978867 |
| 1720040640 | 6.65 | 0.13 | 1.99 | 6.5 | 6.69 | 6.5 | 585763 |
| 1719959700 | 6.5199999 | 0.07 | 1.09 | 6.48 | 6.54 | 6.41 | 665438 |
| 1719873300 | 6.45 | 0 | 0.00 | 6.54 | 6.55 | 6.42 | 529206 |
| 1719614100 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719527700 | 6.45 | 0.18 | 2.87 | 6.3 | 6.46 | 6.255 | 663645 |
| 1719441300 | 6.2699999 | -0.03 | -0.48 | 6.3 | 6.33 | 6.18 | 1285552 |
| 1719354900 | 6.3 | -0.08 | -1.25 | 6.37 | 6.4 | 6.29 | 941779 |
| 1719268500 | 6.38 | 0.28 | 4.59 | 6.14 | 6.42 | 6.14 | 1024008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
