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 | -0.6 | -8.72093023256 | 6.88 | 7.1999 | 5.81 | 19315 | 6.31696833 | CS |
| 4 | -0.8 | -11.2994350282 | 7.08 | 7.305 | 5.53 | 26262 | 6.14749887 | CS |
| 12 | -0.26 | -3.9755351682 | 6.54 | 8.99 | 4.89 | 27061 | 6.77770538 | CS |
| 26 | -6.77 | -51.877394636 | 13.05 | 15.3132 | 4.89 | 22814 | 7.7556314 | CS |
| 52 | -13.22 | -67.7948717949 | 19.5 | 20.9691 | 4.89 | 21183 | 11.42559743 | CS |
| 156 | -61.52 | -90.7374631268 | 67.8 | 68.3 | 4.89 | 225780 | 29.19622418 | CS |
| 260 | -98.12 | -93.9846743295 | 104.4 | 110.2 | 4.89 | 341529 | 52.49931452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 6.3099999 | 0.29 | 4.82 | 6.39 | 6.424 | 6.04 | 6326 |
| 1736292900 | 6.0199999 | -0.23 | -3.68 | 6.39 | 6.39 | 5.8099999 | 22863 |
| 1736206500 | 6.25 | -0.43 | -6.44 | 6.59 | 6.9907 | 6.25 | 24693 |
| 1735947300 | 6.68 | -0.03 | -0.45 | 6.88 | 7.1999 | 6.5826 | 23379 |
| 1735860900 | 6.71 | 0.87 | 14.90 | 5.88 | 7.06 | 5.87 | 13437 |
| 1735688100 | 5.84 | 0.19 | 3.36 | 5.6 | 6 | 5.55 | 81508 |
| 1735601700 | 5.65 | -0.12 | -2.08 | 5.86 | 5.88 | 5.53 | 73426 |
| 1735342500 | 5.7699999 | -0.1 | -1.70 | 5.9 | 5.9 | 5.75 | 16362 |
| 1735256100 | 5.87 | -0.19 | -3.14 | 6.1 | 6.1 | 5.6 | 42579 |
| 1735077840 | 6.0599999 | -0.36 | -5.61 | 6.3 | 6.5199999 | 6 | 19040 |
| 1734996900 | 6.42 | -0.08 | -1.23 | 6.45 | 6.67 | 6.33 | 16650 |
| 1734737700 | 6.5 | 0.11 | 1.72 | 6.45 | 6.68 | 6.4 | 21628 |
| 1734651300 | 6.39 | -0.35 | -5.19 | 7.03 | 7.13 | 6.07 | 34744 |
| 1734564900 | 6.74 | -0.2 | -2.88 | 6.91 | 7.1 | 6.6 | 9910 |
| 1734478500 | 6.94 | -0.02 | -0.29 | 6.98 | 7.295 | 6.75 | 8972 |
| 1734392100 | 6.96 | -0.13 | -1.83 | 7.09 | 7.305 | 6.89 | 16399 |
| 1734132900 | 7.09 | 0 | 0.00 | 7.08 | 7.2 | 6.78 | 14543 |
| 1734046500 | 7.09 | -0.61 | -7.92 | 7.55 | 7.67 | 6.9 | 31204 |
| 1733960100 | 7.7 | 0.17 | 2.26 | 7.65 | 7.72 | 7.405 | 8671 |
| 1733873700 | 7.53 | -0.2 | -2.59 | 7.56 | 7.68 | 7.35 | 13797 |
| 1733787300 | 7.73 | 0.31 | 4.18 | 7.48 | 7.74 | 7.29 | 5765 |
| 1733528100 | 7.42 | -0.22 | -2.88 | 7.64 | 7.69 | 7.32 | 15859 |
| 1733441700 | 7.64 | -0.15 | -1.93 | 7.79 | 7.9853 | 7.48 | 8014 |
| 1733355300 | 7.79 | 0.02 | 0.26 | 7.77 | 8.1 | 7.75 | 11692 |
| 1733268900 | 7.77 | -0.29 | -3.60 | 7.92 | 8.11 | 7.76 | 14441 |
| 1733182500 | 8.06 | -0.06 | -0.74 | 8.41 | 8.41 | 7.5916 | 21806 |
| 1732917840 | 8.1199999 | -0.13 | -1.58 | 8.22 | 8.69 | 8.055421 | 15142 |
| 1732750500 | 8.25 | 0.39 | 4.96 | 7.94 | 8.75 | 7.5227 | 44299 |
| 1732664100 | 7.86 | 0.03 | 0.38 | 7.83 | 7.98 | 7.63 | 13356 |
| 1732577700 | 7.83 | 0.24 | 3.16 | 7.77 | 8 | 7.625 | 18854 |
| 1732318500 | 7.59 | -0.06 | -0.78 | 7.54 | 7.8799 | 7.5252 | 12965 |
| 1732232100 | 7.65 | 0.32 | 4.37 | 7.34 | 7.65 | 6.9601 | 26503 |
| 1732145700 | 7.33 | -0.02 | -0.27 | 7.32 | 7.61 | 7.32 | 13190 |
| 1732059300 | 7.35 | 0.03 | 0.41 | 7.32 | 7.69 | 7.32 | 21766 |
| 1731972900 | 7.32 | 0.04 | 0.55 | 7.24 | 7.5431 | 7.13 | 28091 |
| 1731713700 | 7.28 | -0.6 | -7.61 | 7.71 | 8 | 7.0401 | 28738 |
| 1731627300 | 7.88 | 0.36 | 4.79 | 7.59 | 8.99 | 7.52 | 176737 |
| 1731540900 | 7.52 | 2.19 | 41.09 | 5.41 | 7.7 | 5.41 | 218931 |
| 1731454500 | 5.33 | 0.04 | 0.76 | 5.46 | 5.651 | 5.17 | 31361 |
| 1731368100 | 5.29 | -0.28 | -5.03 | 5.69 | 5.9732 | 5.1618 | 16940 |
| 1731108900 | 5.57 | 0.02 | 0.36 | 5.75 | 6.08 | 5.5 | 9624 |
| 1731022500 | 5.55 | 0.27 | 5.11 | 5.15 | 6.22 | 5.1161 | 34906 |
| 1730936100 | 5.28 | 0.32 | 6.45 | 5.05 | 5.345 | 4.9775 | 9868 |
| 1730849700 | 4.96 | -0.32 | -6.06 | 5.36 | 5.42 | 4.89 | 37682 |
| 1730763300 | 5.28 | -0.13 | -2.40 | 5.29 | 5.6699 | 5.28 | 19857 |
| 1730500500 | 5.4101 | -0.09 | -1.63 | 5.62 | 5.62 | 5.4 | 5491 |
| 1730414100 | 5.5 | -0.02 | -0.36 | 5.71 | 5.89 | 5.39 | 7611 |
| 1730327700 | 5.5199999 | -0.28 | -4.83 | 5.8099999 | 6.29 | 5.3201 | 9790 |
| 1730241300 | 5.8 | -0.34 | -5.54 | 6.12 | 6.22 | 5.8 | 12695 |
| 1730154900 | 6.14 | 0.07 | 1.15 | 6.25 | 6.39 | 6.05 | 11570 |
| 1729895700 | 6.07 | 0.29 | 4.99 | 5.85 | 6.49 | 5.47 | 19767 |
| 1729809300 | 5.7814 | -0.65 | -10.16 | 6.05 | 6.6026999 | 5.1701 | 79342 |
| 1729722900 | 6.4349 | 0.23 | 3.79 | 6.2 | 6.4349 | 6.2 | 1475 |
| 1729636500 | 6.2 | -0.3 | -4.62 | 6.5 | 6.62 | 6.14 | 20283 |
| 1729550100 | 6.5 | 0.1 | 1.56 | 6.35 | 6.682 | 6.3371 | 3320 |
| 1729290900 | 6.4 | -0.16 | -2.44 | 6.54 | 6.6 | 6.4 | 1638 |
| 1729204500 | 6.5599999 | -0.19 | -2.81 | 6.67 | 6.87 | 6.5599999 | 7494 |
| 1729118100 | 6.75 | -0.03 | -0.44 | 6.78 | 6.88 | 6.6 | 9061 |
| 1729031700 | 6.78 | 0.02 | 0.30 | 6.73 | 6.79 | 6.465 | 6202 |
| 1728945300 | 6.76 | 0 | 0.00 | 6.63 | 6.84 | 6.63 | 12420 |
| 1728686100 | 6.76 | 0.12 | 1.81 | 6.7 | 6.925 | 6.7 | 20892 |
| 1728599700 | 6.64 | -0.2 | -2.92 | 6.88 | 6.94 | 6.5208 | 8856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
