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 | 2.98507462687 | 5.36 | 5.7599 | 5.27 | 2980376 | 5.62772968 | CS |
| 4 | 0.24 | 4.54545454545 | 5.28 | 5.7599 | 4.64 | 1792177 | 5.33873669 | CS |
| 12 | -0.71 | -11.3964686998 | 6.23 | 7.535 | 4.64 | 1765190 | 5.79705829 | CS |
| 26 | -1.37 | -19.8838896952 | 6.89 | 9.2 | 4.64 | 1524372 | 6.24034933 | CS |
| 52 | -3.3 | -37.4149659864 | 8.82 | 9.5 | 4.64 | 1209047 | 6.50668042 | CS |
| 156 | -17.43 | -75.9477124183 | 22.95 | 24.98 | 4.22 | 968639 | 8.07833409 | CS |
| 260 | -14.48 | -72.4 | 20 | 29.8106 | 4.22 | 981544 | 8.90960664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.495 | -0.01 | -0.09 | 5.5199999 | 5.63 | 5.48 | 945863 |
| 1721342100 | 5.5 | -0.25 | -4.35 | 5.7 | 5.755 | 5.44 | 3246837 |
| 1721255700 | 5.75 | 0.09 | 1.59 | 5.58 | 5.7599 | 5.5 | 5292665 |
| 1721169300 | 5.66 | 0.18 | 3.28 | 5.58 | 5.71 | 5.39 | 3851700 |
| 1721082900 | 5.48 | 0.15 | 2.81 | 5.36 | 5.49 | 5.2699999 | 1564817 |
| 1720823700 | 5.33 | -0.16 | -2.91 | 5.57 | 5.66 | 5.3099999 | 1528601 |
| 1720737300 | 5.49 | 0.45 | 8.93 | 5.19 | 5.58 | 5.09 | 2136336 |
| 1720650900 | 5.04 | -0.06 | -1.18 | 5.14 | 5.14 | 4.95 | 1349176 |
| 1720564500 | 5.1 | 0.02 | 0.39 | 5.08 | 5.11 | 5.005 | 811316 |
| 1720478100 | 5.08 | -0.08 | -1.55 | 5.21 | 5.2699999 | 5.08 | 873036 |
| 1720218900 | 5.16 | 0.1 | 1.98 | 5.04 | 5.16 | 4.9762 | 570818 |
| 1720040640 | 5.0599999 | 0 | 0.00 | 5.08 | 5.195 | 5.03 | 363225 |
| 1719959700 | 5.0599999 | 0.06 | 1.20 | 5 | 5.11 | 4.97 | 1303035 |
| 1719873300 | 5 | 0.12 | 2.46 | 4.91 | 5.08 | 4.78 | 2151391 |
| 1719614100 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1719527700 | 4.88 | 0.06 | 1.24 | 4.89 | 4.95 | 4.71 | 1304790 |
| 1719441300 | 4.82 | 0.01 | 0.21 | 4.7699999 | 4.84 | 4.64 | 1662007 |
| 1719354900 | 4.8099999 | -0.5 | -9.42 | 5.3099999 | 5.33 | 4.79 | 1885692 |
| 1719268500 | 5.3099999 | 0.02 | 0.38 | 5.28 | 5.4 | 5.205 | 1417886 |
| 1719009300 | 5.29 | 0.01 | 0.19 | 5.29 | 5.32 | 5.1849999 | 1312733 |
| 1718922900 | 5.28 | -0.01 | -0.19 | 5.28 | 5.34 | 5.24 | 628064 |
| 1718750100 | 5.29 | 0.05 | 0.95 | 5.23 | 5.465 | 5.21 | 1261298 |
| 1718663700 | 5.24 | -0.04 | -0.76 | 5.25 | 5.36 | 5.2 | 997508 |
| 1718404500 | 5.28 | -0.14 | -2.58 | 5.34 | 5.355 | 5.15 | 1305479 |
| 1718318100 | 5.42 | -0.05 | -0.91 | 5.45 | 5.5199999 | 5.32 | 1026382 |
| 1718231700 | 5.47 | 0.19 | 3.60 | 5.38 | 5.67 | 5.36 | 1369899 |
| 1718145300 | 5.28 | -0.07 | -1.31 | 5.32 | 5.39 | 5.1 | 1403152 |
| 1718058900 | 5.35 | -0.3 | -5.31 | 5.6 | 5.665 | 5.28 | 1623184 |
| 1717799700 | 5.65 | -0.15 | -2.59 | 5.7 | 5.855 | 5.6337 | 787528 |
| 1717713300 | 5.8 | 0.05 | 0.87 | 5.73 | 5.83 | 5.595 | 631792 |
| 1717626900 | 5.75 | 0.2 | 3.60 | 5.61 | 5.78 | 5.51 | 1062002 |
| 1717540500 | 5.55 | 0.04 | 0.73 | 5.47 | 5.57 | 5.34 | 1172684 |
| 1717454100 | 5.51 | -0.06 | -1.08 | 5.61 | 5.6449999 | 5.44 | 1184525 |
| 1717194900 | 5.57 | 0 | 0.00 | 5.6 | 5.68 | 5.46 | 1354914 |
| 1717108500 | 5.57 | -0.07 | -1.24 | 5.68 | 5.74 | 5.38 | 1961483 |
| 1717022100 | 5.64 | -0.11 | -1.91 | 5.64 | 5.78 | 5.61 | 1721647 |
| 1716935700 | 5.75 | 0.05 | 0.88 | 5.785 | 5.825 | 5.63 | 2617764 |
| 1716590100 | 5.7 | -0.1 | -1.72 | 5.89 | 6 | 5.67 | 3420908 |
| 1716503700 | 5.8 | -0.01 | -0.17 | 5.78 | 6.07 | 5.715 | 5022491 |
| 1716417300 | 5.8099999 | -1.67 | -22.33 | 6.04 | 6.19 | 5.75 | 16413835 |
| 1716330900 | 7.48 | -0.03 | -0.40 | 7.48 | 7.505 | 7.26 | 642712 |
| 1716244500 | 7.51 | 0.12 | 1.62 | 7.36 | 7.52 | 7.32 | 1125111 |
| 1715985300 | 7.39 | 0.02 | 0.27 | 7.4 | 7.43 | 7.29 | 645928 |
| 1715898900 | 7.37 | -0.12 | -1.60 | 7.5 | 7.535 | 7.34 | 581042 |
| 1715812500 | 7.49 | 0.1 | 1.35 | 7.46 | 7.52 | 7.24 | 652076 |
| 1715726100 | 7.39 | 0.22 | 3.07 | 7.26 | 7.44 | 7.155 | 997619 |
| 1715639700 | 7.17 | 0.31 | 4.52 | 6.9 | 7.52 | 6.88 | 1960881 |
| 1715380500 | 6.86 | -0.26 | -3.65 | 7.18 | 7.2 | 6.815 | 1318173 |
| 1715294100 | 7.12 | 0.12 | 1.71 | 7.25 | 7.4 | 6.72 | 1973541 |
| 1715207700 | 7 | 0.02 | 0.29 | 6.85 | 7.015 | 6.82 | 1920145 |
| 1715121300 | 6.98 | 0.07 | 1.01 | 6.89 | 7.02 | 6.84 | 1223973 |
| 1715034900 | 6.91 | 0.25 | 3.75 | 6.69 | 6.925 | 6.68 | 890896 |
| 1714775700 | 6.66 | 0.13 | 1.99 | 6.72 | 6.78 | 6.47 | 1332465 |
| 1714689300 | 6.53 | 0.08 | 1.24 | 6.53 | 6.6 | 6.38 | 771707 |
| 1714602900 | 6.45 | 0.27 | 4.37 | 6.17 | 6.58 | 6.12 | 865179 |
| 1714516500 | 6.18 | -0.08 | -1.28 | 6.19 | 6.255 | 6.09 | 683701 |
| 1714430100 | 6.26 | 0.06 | 0.97 | 6.23 | 6.39 | 6.1794 | 727012 |
| 1714170900 | 6.2 | 0.04 | 0.65 | 6.15 | 6.25 | 6.0599999 | 647258 |
| 1714084500 | 6.16 | -0.01 | -0.16 | 6.09 | 6.17 | 6.01 | 864655 |
| 1713998100 | 6.17 | 0.06 | 0.98 | 6.11 | 6.2 | 5.9 | 1397416 |
| 1713911700 | 6.11 | 0.24 | 4.09 | 5.85 | 6.155 | 5.8099999 | 1893754 |
| 1713825300 | 5.87 | 0.17 | 2.89 | 5.71 | 5.9349999 | 5.71 | 1071433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
