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 | 0.18 | 2.97520661157 | 6.05 | 6.6 | 5.68 | 575645 | 6.21331772 | CS |
| 4 | -1.73 | -21.7336683417 | 7.96 | 9.5 | 5.68 | 746175 | 7.64188688 | CS |
| 12 | -1.57 | -20.1282051282 | 7.8 | 9.5 | 5.68 | 749549 | 7.29826259 | CS |
| 26 | -0.86 | -12.1297602257 | 7.09 | 11.2 | 5.68 | 587659 | 7.81543919 | CS |
| 52 | 2.7 | 76.4872521246 | 3.53 | 13.68 | 3.19 | 522000 | 8.18835068 | CS |
| 156 | -4.05 | -39.3968871595 | 10.28 | 13.68 | 1.53 | 297109 | 6.43734936 | CS |
| 260 | -5.77 | -48.0833333333 | 12 | 25.87 | 1.53 | 223971 | 7.21025571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 6.18 | -0.15 | -2.37 | 6.53 | 6.53 | 6.13 | 745936 |
| 1732577700 | 6.33 | 0.17 | 2.76 | 6.28 | 6.53 | 6.25 | 524246 |
| 1732318500 | 6.16 | 0.03 | 0.49 | 6.16 | 6.34 | 6.04 | 402091 |
| 1732232100 | 6.13 | 0.05 | 0.82 | 6.12 | 6.29 | 5.68 | 686898 |
| 1732145700 | 6.08 | -0.3 | -4.70 | 6.4 | 6.6 | 5.94 | 669472 |
| 1732059300 | 6.38 | 0.22 | 3.57 | 6.05 | 6.4593999 | 5.92 | 769069 |
| 1731972900 | 6.16 | -0.53 | -7.92 | 6.53 | 6.62 | 5.9622 | 1118746 |
| 1731713700 | 6.69 | -0.88 | -11.62 | 7.59 | 7.615 | 6.511 | 950330 |
| 1731627300 | 7.57 | -0.37 | -4.66 | 7.93 | 8.14 | 7.525 | 488896 |
| 1731540900 | 7.94 | -1.1 | -12.17 | 9.01 | 9.1024999 | 7.76 | 948241 |
| 1731454500 | 9.0399999 | -0.25 | -2.69 | 9.35 | 9.395 | 8.93 | 581852 |
| 1731368100 | 9.2899999 | 0.37 | 4.15 | 9.19 | 9.5 | 8.85 | 713465 |
| 1731108900 | 8.92 | -0.2 | -2.19 | 9.2 | 9.33 | 8.8 | 584048 |
| 1731022500 | 9.1199999 | 0.96 | 11.76 | 8.25 | 9.15 | 8.19 | 2156596 |
| 1730936100 | 8.16 | 0.8 | 10.87 | 7.69 | 8.25 | 7.495 | 1112718 |
| 1730849700 | 7.36 | -0.21 | -2.77 | 7.49 | 7.59 | 7.2 | 736019 |
| 1730763300 | 7.57 | -0.17 | -2.20 | 7.75 | 7.82 | 7.29 | 836910 |
| 1730500500 | 7.74 | -0.49 | -5.90 | 8.23 | 8.36 | 7.63 | 431681 |
| 1730414100 | 8.225 | -0.24 | -2.78 | 8.47 | 8.77 | 8.22 | 535591 |
| 1730327700 | 8.46 | 0.68 | 8.74 | 8.19 | 8.683924 | 7.9 | 766118 |
| 1730241300 | 7.78 | -0.24 | -2.93 | 7.96 | 8.05 | 7.735 | 254587 |
| 1730154900 | 8.015 | 0.01 | 0.06 | 8.17 | 8.5 | 7.86 | 436484 |
| 1729895700 | 8.01 | 0.05 | 0.63 | 8 | 8.34 | 7.85 | 526522 |
| 1729809300 | 7.96 | 0.61 | 8.30 | 7.36 | 8.095 | 7.29 | 471010 |
| 1729722900 | 7.35 | -0.18 | -2.39 | 7.45 | 7.5 | 7.2601 | 1728050 |
| 1729636500 | 7.53 | 0 | 0.00 | 7.44 | 7.55 | 7.17 | 339450 |
| 1729550100 | 7.53 | -0.23 | -2.96 | 7.72 | 7.945 | 7.39 | 256094 |
| 1729290900 | 7.76 | -0.09 | -1.15 | 7.86 | 8.02 | 7.75 | 332591 |
| 1729204500 | 7.85 | 0.14 | 1.82 | 7.69 | 8.155 | 7.4801 | 677878 |
| 1729118100 | 7.71 | 0.29 | 3.91 | 7.95 | 8.34 | 7.48 | 1505761 |
| 1729031700 | 7.42 | 0.17 | 2.34 | 7.23 | 7.4681 | 7.02 | 288700 |
| 1728945300 | 7.25 | 0.26 | 3.72 | 6.99 | 7.39 | 6.97 | 420428 |
| 1728686100 | 6.99 | 0.21 | 3.10 | 6.78 | 7.105 | 6.78 | 371356 |
| 1728599700 | 6.78 | -0.26 | -3.69 | 7 | 7 | 6.621 | 432171 |
| 1728513300 | 7.04 | -0.05 | -0.71 | 7.09 | 7.15 | 6.82 | 339875 |
| 1728426900 | 7.09 | 0.61 | 9.41 | 6.48 | 7.47 | 6.45 | 1007509 |
| 1728340500 | 6.48 | -0.17 | -2.56 | 6.71 | 6.76 | 6.3107 | 345836 |
| 1728081300 | 6.65 | 0.13 | 1.99 | 6.6 | 6.753 | 6.3949999 | 604864 |
| 1727994900 | 6.5199999 | 0.23 | 3.66 | 6.39 | 7.365 | 6.3 | 1753077 |
| 1727908500 | 6.29 | 0.02 | 0.32 | 6.32 | 6.335 | 6.07 | 1485914 |
| 1727822100 | 6.2699999 | -0.28 | -4.27 | 6.51 | 6.51 | 6.19 | 705853 |
| 1727735700 | 6.55 | -0.02 | -0.30 | 6.49 | 6.6 | 6.43 | 835772 |
| 1727476500 | 6.57 | 0.24 | 3.79 | 6.4 | 6.72 | 6.28 | 470206 |
| 1727390100 | 6.33 | -0.01 | -0.16 | 6.45 | 6.505 | 6.15 | 479161 |
| 1727303700 | 6.34 | -0.07 | -1.09 | 6.48 | 6.5599999 | 6.28 | 778332 |
| 1727217300 | 6.41 | -0.07 | -1.08 | 6.47 | 6.58 | 6.15 | 1202277 |
| 1727130900 | 6.48 | -0.59 | -8.35 | 7.11 | 7.11 | 6.37 | 973702 |
| 1726871700 | 7.07 | -0.07 | -0.98 | 7.15 | 7.2234 | 6.868 | 2321664 |
| 1726785300 | 7.14 | 0.29 | 4.23 | 7.08 | 7.61 | 6.85 | 1049215 |
| 1726698900 | 6.85 | 0.04 | 0.59 | 6.83 | 7.24 | 6.4 | 503652 |
| 1726612500 | 6.81 | 0.12 | 1.79 | 6.69 | 6.93 | 6.36 | 624120 |
| 1726526100 | 6.69 | -0.51 | -7.08 | 7.2 | 7.3 | 6.266 | 1004331 |
| 1726266900 | 7.2 | -0.04 | -0.55 | 7.25 | 7.63 | 7.02 | 539522 |
| 1726180500 | 7.24 | -0.24 | -3.21 | 7.58 | 7.95 | 7.2 | 380349 |
| 1726094100 | 7.48 | -0.41 | -5.20 | 7.85 | 8.0272 | 7.2 | 414119 |
| 1726007700 | 7.89 | 0.35 | 4.64 | 7.59 | 8.09 | 7.35 | 404997 |
| 1725921300 | 7.54 | -0.51 | -6.34 | 8.05 | 8.21 | 7.49 | 724523 |
| 1725662100 | 8.05 | -0.85 | -9.55 | 8.92 | 9.18 | 7.51 | 788426 |
| 1725575700 | 8.9 | 1.13 | 14.54 | 7.7 | 9.03 | 7.67 | 1225527 |
| 1725489300 | 7.77 | 0.85 | 12.28 | 7.03 | 7.88 | 6.691 | 621341 |
| 1725402900 | 6.92 | -0.99 | -12.52 | 7.8 | 7.86 | 6.77 | 682176 |
| 1725057300 | 7.91 | -0.14 | -1.74 | 8.06 | 8.1649999 | 7.82 | 169803 |
| 1724970900 | 8.05 | 0.08 | 1.00 | 8.06 | 8.28 | 8.01 | 115327 |
| 1724884500 | 7.97 | -0.09 | -1.12 | 8 | 8.06 | 7.795 | 134469 |
| 1724798100 | 8.06 | 0.07 | 0.88 | 8.02 | 8.0899 | 7.79 | 253776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
