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 | 0.16 | 2.85714285714 | 5.6 | 6.15 | 5.41 | 22357 | 5.78182162 | CS |
| 4 | -0.37 | -6.03588907015 | 6.13 | 6.405 | 5.41 | 22637 | 5.94993626 | CS |
| 12 | -0.71 | -10.9737248841 | 6.47 | 6.88 | 4.91 | 46892 | 6.09882165 | CS |
| 26 | -2.44 | -29.756097561 | 8.2 | 8.69 | 4.91 | 44991 | 7.0108503 | CS |
| 52 | -2.06 | -26.3427109974 | 7.82 | 8.9999 | 4.91 | 32783 | 7.28458703 | CS |
| 156 | -1.08 | -15.7894736842 | 6.84 | 9.8999 | 4.91 | 29594 | 7.59795139 | CS |
| 260 | 1.08 | 23.0769230769 | 4.68 | 9.8999 | 1.2 | 31210 | 6.88294508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 5.76 | -0.36 | -5.88 | 6.12 | 6.15 | 5.76 | 30631 |
| 1720823700 | 6.12 | 0.27 | 4.62 | 5.76 | 6.15 | 5.76 | 25881 |
| 1720737300 | 5.85 | 0.4 | 7.34 | 5.43 | 5.85 | 5.41 | 20806 |
| 1720650900 | 5.45 | -0.16 | -2.85 | 5.67 | 5.67 | 5.44 | 22377 |
| 1720564500 | 5.61 | 0.05 | 0.90 | 5.6 | 5.69 | 5.5599999 | 12090 |
| 1720478100 | 5.5599999 | -0.09 | -1.59 | 5.65 | 5.725 | 5.5599999 | 18640 |
| 1720218900 | 5.65 | -0.01 | -0.18 | 5.65 | 5.73 | 5.55 | 28542 |
| 1720040640 | 5.66 | -0.23 | -3.90 | 5.89 | 5.9 | 5.65 | 9347 |
| 1719959700 | 5.89 | 0.09 | 1.55 | 5.8 | 5.91 | 5.7302 | 30039 |
| 1719873300 | 5.8 | -0.28 | -4.61 | 5.94 | 6 | 5.8 | 16962 |
| 1719614100 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1719527700 | 6.08 | 0.08 | 1.33 | 6.055 | 6.24 | 6.0305 | 20086 |
| 1719441300 | 6 | -0.11 | -1.80 | 6.05 | 6.08 | 5.97 | 11798 |
| 1719354900 | 6.11 | 0.01 | 0.16 | 6.07 | 6.13 | 5.98 | 25035 |
| 1719268500 | 6.1 | -0.24 | -3.79 | 6.33 | 6.33 | 6.09 | 22581 |
| 1719009300 | 6.34 | 0.25 | 4.11 | 6.08 | 6.34 | 6.05 | 31233 |
| 1718922900 | 6.09 | -0.28 | -4.40 | 6.37 | 6.405 | 6.08 | 20695 |
| 1718750100 | 6.37 | 0.27 | 4.43 | 6.13 | 6.37 | 6.05 | 38078 |
| 1718663700 | 6.1 | -0.14 | -2.24 | 6.25 | 6.2699999 | 6.01 | 45046 |
| 1718404500 | 6.24 | -0.06 | -0.95 | 6.05 | 6.249 | 5.9032 | 78975 |
| 1718318100 | 6.3 | 0 | 0.00 | 6.29 | 6.35 | 6.14 | 49214 |
| 1718231700 | 6.3 | -0.18 | -2.78 | 6.54 | 6.54 | 6.3 | 24768 |
| 1718145300 | 6.48 | 0.26 | 4.18 | 6.22 | 6.54 | 6.22 | 29089 |
| 1718058900 | 6.22 | -0.08 | -1.27 | 6.29 | 6.44 | 6.22 | 28586 |
| 1717799700 | 6.3 | -0.16 | -2.48 | 6.43 | 6.55 | 6.29 | 21275 |
| 1717713300 | 6.46 | 0.07 | 1.10 | 6.37 | 6.5599999 | 6.37 | 22647 |
| 1717626900 | 6.39 | 0.08 | 1.27 | 6.3 | 6.54 | 6.2699999 | 36592 |
| 1717540500 | 6.3099999 | -0.05 | -0.79 | 6.3 | 6.36 | 6.23 | 36376 |
| 1717454100 | 6.36 | 0.09 | 1.44 | 6.3099999 | 6.44 | 6.1449999 | 38035 |
| 1717194900 | 6.2699999 | -0.29 | -4.42 | 6.5199999 | 6.61 | 6.2699999 | 56549 |
| 1717108500 | 6.5599999 | 0.25 | 3.96 | 6.3099999 | 6.66 | 6.3099999 | 39238 |
| 1717022100 | 6.3099999 | 0.02 | 0.32 | 6.29 | 6.44 | 6.26 | 32665 |
| 1716935700 | 6.29 | -0.1 | -1.56 | 6.4 | 6.74 | 6.29 | 90102 |
| 1716590100 | 6.39 | 1.4 | 28.06 | 6.18 | 6.77 | 5.9195 | 742758 |
| 1716503700 | 4.99 | -0.24 | -4.59 | 5.25 | 5.38 | 4.91 | 91817 |
| 1716417300 | 5.23 | -0.41 | -7.27 | 5.5599999 | 5.68 | 5.22 | 34939 |
| 1716330900 | 5.64 | 0.34 | 6.42 | 5.28 | 5.68 | 5.215 | 61452 |
| 1716244500 | 5.3 | 0.02 | 0.38 | 5.26 | 5.44 | 5.05 | 42493 |
| 1715985300 | 5.28 | -0.13 | -2.40 | 5.38 | 5.42 | 5.2 | 43554 |
| 1715898900 | 5.41 | -0.1 | -1.81 | 5.55 | 5.61 | 5.41 | 44174 |
| 1715812500 | 5.51 | 0.16 | 2.99 | 5.34 | 5.5723 | 5.2 | 76186 |
| 1715726100 | 5.35 | -0.17 | -3.08 | 5.5 | 5.74 | 5.205 | 81857 |
| 1715639700 | 5.5199999 | -0.73 | -11.68 | 6.25 | 6.425 | 5.4 | 79062 |
| 1715380500 | 6.25 | -0.16 | -2.50 | 6.46 | 6.516 | 6.25 | 29311 |
| 1715294100 | 6.41 | -0.04 | -0.62 | 6.61 | 6.67 | 6.41 | 16450 |
| 1715207700 | 6.45 | -0.16 | -2.35 | 6.62 | 6.62 | 6.45 | 10350 |
| 1715121300 | 6.605 | 0.17 | 2.56 | 6.43 | 6.615 | 6.355 | 18952 |
| 1715034900 | 6.44 | 0.19 | 3.04 | 6.19 | 6.5 | 6.19 | 24617 |
| 1714775700 | 6.25 | -0.39 | -5.80 | 6.5599999 | 6.68 | 6.25 | 19618 |
| 1714689300 | 6.635 | 0.21 | 3.19 | 6.44 | 6.72 | 6.44 | 29575 |
| 1714602900 | 6.43 | -0.05 | -0.77 | 6.51 | 6.51 | 6.4 | 8169 |
| 1714516500 | 6.48 | -0.14 | -2.11 | 6.62 | 6.66 | 6.48 | 20518 |
| 1714430100 | 6.62 | 0.16 | 2.48 | 6.55 | 6.88 | 6.54 | 57064 |
| 1714170900 | 6.46 | 0.05 | 0.78 | 6.42 | 6.55 | 6.3099999 | 27192 |
| 1714084500 | 6.41 | -0.22 | -3.32 | 6.5599999 | 6.71 | 6.4 | 8175 |
| 1713998100 | 6.63 | 0.18 | 2.79 | 6.45 | 6.64 | 6.45 | 11607 |
| 1713911700 | 6.45 | 0.07 | 1.10 | 6.47 | 6.8 | 6.29 | 32087 |
| 1713825300 | 6.38 | -0.14 | -2.15 | 6.53 | 6.6449999 | 6.38 | 19822 |
| 1713566100 | 6.5199999 | -0.15 | -2.25 | 6.66 | 6.66 | 6.48 | 17952 |
| 1713479700 | 6.67 | 0.15 | 2.30 | 6.72 | 6.8 | 6.55 | 39015 |
| 1713393300 | 6.5199999 | 0.02 | 0.31 | 6.5199999 | 6.75 | 6.4302 | 21400 |
| 1713306900 | 6.5 | 0.08 | 1.25 | 6.42 | 6.5 | 6.34 | 18760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
