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 | 0.03 | 0.551470588235 | 5.44 | 5.585 | 5.2401 | 104031 | 5.35767881 | CS |
| 4 | -1.72 | -23.9221140473 | 7.19 | 7.3999 | 4.78 | 224203 | 5.95440314 | CS |
| 12 | -1.57 | -22.3011363636 | 7.04 | 7.7287 | 4.78 | 222239 | 6.65733421 | CS |
| 26 | -5.02 | -47.8551000953 | 10.49 | 10.83 | 4.78 | 248799 | 7.53887959 | CS |
| 52 | -3.83 | -41.1827956989 | 9.3 | 13.1938 | 4.78 | 250798 | 9.22569408 | CS |
| 156 | -6.43 | -54.0336134454 | 11.9 | 13.1938 | 4.03 | 853860 | 7.55724533 | CS |
| 260 | 3.97 | 264.666666667 | 1.5 | 25 | 1.11 | 7743151 | 5.73793673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 5.47 | 0.1 | 1.86 | 5.37 | 5.48 | 5.33 | 59924 |
| 1744842900 | 5.37 | 0.05 | 0.94 | 5.38 | 5.42 | 5.3018 | 92535 |
| 1744756500 | 5.32 | -0.06 | -1.12 | 5.38 | 5.4885 | 5.2699999 | 60694 |
| 1744670100 | 5.38 | 0.01 | 0.19 | 5.38 | 5.585 | 5.36 | 120110 |
| 1744410900 | 5.37 | 0.03 | 0.56 | 5.37 | 5.5199999 | 5.2401 | 94305 |
| 1744324500 | 5.34 | -0.13 | -2.38 | 5.44 | 5.51 | 5.2814 | 152511 |
| 1744238100 | 5.47 | 0.36 | 7.15 | 5.09 | 5.584 | 4.88 | 177838 |
| 1744151700 | 5.105 | -0.3 | -5.55 | 5.67 | 5.75 | 5.0199999 | 315309 |
| 1744065300 | 5.405 | 0.27 | 5.16 | 4.91 | 5.5598 | 4.78 | 426074 |
| 1743806100 | 5.14 | -0.64 | -11.07 | 5.8 | 5.83 | 5.1 | 663031 |
| 1743719700 | 5.78 | -0.56 | -8.83 | 6.17 | 6.17 | 5.78 | 488783 |
| 1743633300 | 6.34 | -0.12 | -1.86 | 6.42 | 6.48 | 6.3 | 200566 |
| 1743546900 | 6.46 | 0.06 | 0.94 | 6.47 | 6.47 | 6.33 | 107018 |
| 1743460500 | 6.4 | -0.24 | -3.61 | 6.5199999 | 6.53 | 6.24 | 335030 |
| 1743201300 | 6.64 | -0.17 | -2.50 | 6.84 | 6.85 | 6.58 | 225791 |
| 1743114900 | 6.81 | -0.12 | -1.73 | 6.89 | 6.919 | 6.73 | 195966 |
| 1743028500 | 6.93 | -0.11 | -1.56 | 7.04 | 7.0587 | 6.905 | 157066 |
| 1742942100 | 7.04 | -0.02 | -0.28 | 7.07 | 7.12 | 7.02 | 146218 |
| 1742855700 | 7.06 | -0.01 | -0.14 | 7.06 | 7.21 | 7.05 | 141503 |
| 1742596500 | 7.07 | -0.19 | -2.62 | 7.2101 | 7.2101 | 7.0047 | 257431 |
| 1742510100 | 7.26 | 0.04 | 0.55 | 7.19 | 7.3999 | 7.1409 | 126272 |
| 1742423700 | 7.22 | -0.05 | -0.69 | 7.25 | 7.42 | 7.16 | 171375 |
| 1742337300 | 7.27 | -0.15 | -2.02 | 7.408 | 7.408 | 7.22 | 135504 |
| 1742250900 | 7.42 | 0.11 | 1.50 | 7.435 | 7.525 | 7.375 | 155204 |
| 1741991700 | 7.31 | -0.02 | -0.27 | 7.32 | 7.49 | 7.225 | 210698 |
| 1741905300 | 7.33 | -0.02 | -0.27 | 7.35 | 7.7287 | 7.26 | 351247 |
| 1741818900 | 7.35 | 0.4 | 5.76 | 7.12 | 7.49 | 7.1 | 421340 |
| 1741732500 | 6.95 | 0.07 | 1.02 | 6.88 | 7 | 6.82 | 214174 |
| 1741646100 | 6.88 | -0.21 | -2.96 | 7.01 | 7.024 | 6.83 | 258830 |
| 1741390500 | 7.09 | 0.02 | 0.28 | 7.0801 | 7.41 | 7.08 | 252332 |
| 1741304100 | 7.07 | 0.17 | 2.46 | 6.9299 | 7.19 | 6.88 | 356258 |
| 1741217700 | 6.9 | 0.02 | 0.29 | 6.96 | 7.05 | 6.83 | 154928 |
| 1741131300 | 6.88 | -0.04 | -0.58 | 6.81 | 6.955 | 6.7 | 179774 |
| 1741044900 | 6.92 | 0.02 | 0.29 | 6.98 | 7.07 | 6.842 | 162162 |
| 1740785700 | 6.9 | 0.03 | 0.44 | 6.91 | 7.05 | 6.8675 | 162491 |
| 1740699300 | 6.87 | -0.28 | -3.92 | 7.15 | 7.15 | 6.8 | 243471 |
| 1740612900 | 7.15 | 0.14 | 2.00 | 7.19 | 7.25 | 7.14 | 161461 |
| 1740526500 | 7.01 | 0.06 | 0.86 | 7.05 | 7.156 | 6.99 | 117864 |
| 1740440100 | 6.95 | -0.06 | -0.86 | 7.04 | 7.1 | 6.93 | 202808 |
| 1740180900 | 7.01 | -0.33 | -4.50 | 7.37 | 7.4076 | 7 | 210308 |
| 1740094500 | 7.34 | 0.19 | 2.66 | 7.045 | 7.42 | 7 | 337231 |
| 1740008100 | 7.15 | -0.08 | -1.11 | 7.3 | 7.3599 | 7 | 274174 |
| 1739921700 | 7.23 | 0.23 | 3.29 | 7.05 | 7.49 | 7 | 337094 |
| 1739576100 | 7 | 0.08 | 1.16 | 6.99 | 7.02 | 6.89 | 311552 |
| 1739489700 | 6.92 | -0.01 | -0.14 | 6.93 | 7.065 | 6.85 | 183647 |
| 1739403300 | 6.93 | 0.01 | 0.14 | 6.89 | 6.97 | 6.83 | 190306 |
| 1739316900 | 6.92 | 0.01 | 0.14 | 6.87 | 6.95 | 6.81 | 145488 |
| 1739230500 | 6.91 | 0.26 | 3.83 | 6.7 | 6.9299 | 6.66 | 262972 |
| 1738971300 | 6.655 | 0 | 0.08 | 6.66 | 6.71 | 6.5599999 | 185194 |
| 1738884900 | 6.65 | -0.06 | -0.89 | 6.76 | 6.83 | 6.61 | 131548 |
| 1738798500 | 6.71 | 0.02 | 0.30 | 6.71 | 6.83 | 6.665 | 118971 |
| 1738712100 | 6.69 | 0.07 | 1.06 | 6.65 | 6.96 | 6.6 | 269014 |
| 1738625700 | 6.62 | -0.31 | -4.47 | 6.68 | 6.78 | 6.6 | 281959 |
| 1738366500 | 6.93 | -0.09 | -1.28 | 7.03 | 7.0986 | 6.925 | 132136 |
| 1738280100 | 7.02 | 0.06 | 0.93 | 6.97 | 7.08 | 6.82 | 175157 |
| 1738193700 | 6.955 | 0.07 | 0.94 | 6.87 | 7.015 | 6.83 | 157835 |
| 1738107300 | 6.89 | -0.33 | -4.57 | 7.21 | 7.23 | 6.75 | 271192 |
| 1738020900 | 7.22 | 0.22 | 3.14 | 7.02 | 7.2952 | 6.932 | 389907 |
| 1737761700 | 7 | -0.04 | -0.50 | 7.04 | 7.08 | 6.875 | 128207 |
| 1737675300 | 7.035 | 0 | 0.00 | 7.035 | 7.035 | 7.035 | 0 |
| 1737588900 | 7.035 | -0.08 | -1.05 | 7.15 | 7.15 | 6.99 | 173438 |
| 1737502500 | 7.11 | 0.04 | 0.57 | 7.08 | 7.23 | 7.06 | 208532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
